China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong · Delayed Price · Currency is HKD 1.150
+0.020 (1.77%)
At close: Mar 27, 2026
HKG:1359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 68,636,000 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 50,088,000 |
| Mar 25, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 73,142,510 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 89,282,990 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 121,532,000 |
| Mar 20, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 102,059,861 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 49,356,200 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 72,397,610 |
| Mar 17, 2026 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 112,349,900 |
| Mar 16, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 74,402,180 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 111,765,000 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 37,786,000 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 37,706,840 |
| Mar 10, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 71,577,000 |
| Mar 9, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 47,836,000 |
| Mar 6, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 60,096,850 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 76,452,656 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 121,710,000 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 117,151,000 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 182,625,000 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 41,230,650 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 39,726,000 |
| Feb 25, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 67,108,760 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 72,528,000 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 8,571,930 |
| Feb 20, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 14,546,000 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 25,069,000 |
| Feb 13, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 44,195,000 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 37,955,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 55,012,170 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 72,286,000 |
| Feb 9, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 54,559,640 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 49,152,780 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 58,929,500 |
| Feb 4, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 88,041,000 |
| Feb 3, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 91,957,000 |
| Feb 2, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -4.51% | 139,326,900 |
| Jan 30, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 130,805,000 |
| Jan 29, 2026 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 7.20% | 230,615,000 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 90,721,000 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 83,625,000 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 60,588,000 |
| Jan 23, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 125,830,900 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 29,679,790 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 71,556,000 |
| Jan 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 37,702,740 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 78,898,000 |
| Jan 16, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 54,615,000 |
| Jan 15, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 98,228,500 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 136,249,000 |