China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong · Delayed Price · Currency is HKD 1.110
-0.020 (-1.77%)
May 8, 2026, 4:08 PM HKT
HKG:1359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 65,389,891 |
| May 7, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 32,440,000 |
| May 6, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 67,672,000 |
| May 5, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 11,894,000 |
| May 4, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 2.73% | 24,876,000 |
| Apr 30, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 56,822,000 |
| Apr 29, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 38,267,000 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 29,337,000 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 52,325,000 |
| Apr 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 19,406,349 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 33,010,000 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 17,193,000 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 16,207,000 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 22,731,000 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 15,671,500 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 43,629,000 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 41,240,200 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 53,691,000 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 55,999,405 |
| Apr 10, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 92,499,260 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 46,019,000 |
| Apr 8, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 146,456,000 |
| Apr 2, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 87,977,424 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | - | 112,129,000 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 57,667,000 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 61,589,000 |
| 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 |