China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong · Delayed Price · Currency is HKD 1.360
0.00 (0.00%)
Sep 30, 2025, 4:08 PM HKT
HKG:1359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 99,190,000 |
| Sep 29, 2025 | 1.29 | 1.39 | 1.27 | 1.36 | 1.36 | 6.25% | 242,668,730 |
| Sep 26, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 103,978,100 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 123,855,000 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 111,876,000 |
| Sep 23, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 131,096,000 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 152,553,667 |
| Sep 19, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 191,838,729 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 240,287,754 |
| Sep 17, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 182,304,676 |
| Sep 16, 2025 | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | -2.08% | 183,466,000 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 153,960,000 |
| Sep 12, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | - | 139,976,000 |
| Sep 11, 2025 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 152,422,063 |
| Sep 10, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 102,808,634 |
| Sep 9, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 181,726,960 |
| Sep 8, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 152,876,000 |
| Sep 5, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | - | 145,389,396 |
| Sep 4, 2025 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 179,766,038 |
| Sep 3, 2025 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 161,394,156 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -5.73% | 236,694,000 |
| Sep 1, 2025 | 1.63 | 1.64 | 1.55 | 1.57 | 1.57 | -3.68% | 144,614,909 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 175,639,000 |
| Aug 28, 2025 | 1.58 | 1.70 | 1.56 | 1.68 | 1.68 | 9.09% | 490,251,367 |
| Aug 27, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -6.10% | 263,457,000 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | - | 199,664,000 |
| Aug 25, 2025 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 227,424,522 |
| Aug 22, 2025 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 165,600,009 |
| Aug 21, 2025 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 171,170,242 |
| Aug 20, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 190,374,000 |
| Aug 19, 2025 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | 1.22% | 304,403,565 |
| Aug 18, 2025 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 1.86% | 336,989,000 |
| Aug 15, 2025 | 1.49 | 1.62 | 1.47 | 1.61 | 1.61 | 8.05% | 475,782,950 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 204,439,622 |
| Aug 13, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 231,554,419 |
| Aug 12, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 2.76% | 159,221,099 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 72,506,000 |
| Aug 8, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 66,515,000 |
| Aug 7, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 127,025,685 |
| Aug 6, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 78,546,299 |
| Aug 5, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 119,273,682 |
| Aug 4, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 117,906,940 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 116,192,688 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 180,835,804 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 194,147,020 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.44 | 1.48 | 1.48 | -3.27% | 284,867,160 |
| Jul 28, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | 175,243,180 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 188,565,000 |
| Jul 24, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 253,162,054 |
| Jul 23, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 227,642,050 |