China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong · Delayed Price · Currency is HKD 1.460
+0.030 (2.10%)
Aug 7, 2025, 4:08 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 174,524,016 |
| Jul 21, 2025 | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | 2.84% | 217,844,600 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | - | 248,083,500 |
| Jul 17, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 180,856,573 |
| Jul 16, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 224,018,000 |
| Jul 15, 2025 | 1.51 | 1.52 | 1.42 | 1.46 | 1.46 | -2.67% | 380,009,251 |
| Jul 14, 2025 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | -0.66% | 254,912,700 |
| Jul 11, 2025 | 1.50 | 1.58 | 1.48 | 1.51 | 1.51 | 0.67% | 520,804,300 |
| Jul 10, 2025 | 1.42 | 1.51 | 1.41 | 1.50 | 1.50 | 6.38% | 352,073,790 |
| Jul 9, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 138,725,954 |
| Jul 8, 2025 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 6.67% | 311,749,703 |
| Jul 7, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 121,729,997 |
| Jul 4, 2025 | 1.36 | 1.45 | 1.33 | 1.38 | 1.38 | 1.47% | 311,022,000 |
| Jul 3, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 174,198,600 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.32 | 0.75% | 227,542,530 |
| Jun 30, 2025 | 1.38 | 1.40 | 1.34 | 1.34 | 1.31 | -2.19% | 289,839,510 |
| Jun 27, 2025 | 1.30 | 1.58 | 1.30 | 1.37 | 1.34 | 7.03% | 1,907,072,110 |
| Jun 26, 2025 | 1.28 | 1.32 | 1.22 | 1.28 | 1.26 | - | 402,411,000 |
| Jun 25, 2025 | 1.19 | 1.29 | 1.19 | 1.28 | 1.26 | 8.47% | 485,563,000 |
| Jun 24, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.16 | 4.42% | 211,951,646 |
| Jun 23, 2025 | 1.10 | 1.14 | 1.09 | 1.13 | 1.10 | 1.80% | 75,215,000 |
| Jun 20, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.09 | 0.91% | 105,287,954 |
| Jun 19, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.08 | -3.51% | 121,970,000 |
| Jun 18, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.11 | -3.39% | 139,013,001 |
| Jun 17, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.15 | 1.72% | 198,235,984 |
| Jun 16, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.13 | 2.65% | 139,581,000 |
| Jun 13, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.10 | -1.74% | 165,441,000 |
| Jun 12, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.12 | -1.71% | 166,823,000 |
| Jun 11, 2025 | 1.13 | 1.20 | 1.12 | 1.17 | 1.14 | 4.46% | 285,480,025 |
| Jun 10, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.10 | -0.88% | 183,524,003 |
| Jun 9, 2025 | 1.10 | 1.18 | 1.09 | 1.13 | 1.10 | 3.67% | 270,985,000 |
| Jun 6, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.07 | - | 129,788,931 |
| Jun 5, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.07 | 3.81% | 125,886,000 |
| Jun 4, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.03 | 0.96% | 105,166,170 |
| Jun 3, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.02 | 1.96% | 86,996,003 |
| Jun 2, 2025 | 1.03 | 1.03 | 0.96 | 1.02 | 1.00 | -1.92% | 76,778,000 |
| May 30, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.02 | -0.95% | 61,786,396 |
| May 29, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.03 | 1.94% | 88,242,000 |
| May 28, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.01 | 0.98% | 39,557,000 |