China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong · Delayed Price · Currency is HKD 0.9900
0.00 (0.00%)
Jul 31, 2026, 4:08 PM HKT
HKG:1359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 25,930,000 |
| Jul 30, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 34,593,710 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 23,015,520 |
| Jul 28, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 19,554,890 |
| Jul 27, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 30,714,112 |
| Jul 24, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 35,611,310 |
| Jul 23, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 44,468,410 |
| Jul 22, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 44,886,900 |
| Jul 21, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 44,713,280 |
| Jul 20, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 23,390,340 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 75,397,420 |
| Jul 16, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 34,370,858 |
| Jul 15, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 51,269,000 |
| Jul 14, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 29,665,000 |
| Jul 13, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 26,878,896 |
| Jul 10, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 43,116,790 |
| Jul 9, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 32,327,000 |
| Jul 8, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 25,078,000 |
| Jul 7, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 32,609,080 |
| Jul 6, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 36,072,000 |
| Jul 3, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.50% | 40,738,000 |
| Jul 2, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.94 | 4.30% | 62,401,000 |
| Jun 30, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.90 | -2.11% | 85,656,502 |
| Jun 29, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.92 | -1.04% | 73,851,000 |
| Jun 26, 2026 | 0.98 | 0.99 | 0.94 | 0.96 | 0.93 | -3.03% | 112,704,665 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.96 | -1.00% | 120,654,000 |
| Jun 24, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 0.97 | -1.96% | 73,699,410 |
| Jun 23, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 0.99 | -3.77% | 66,231,830 |
| Jun 22, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.02 | - | 112,271,790 |
| Jun 18, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.02 | 1.92% | 156,833,000 |
| Jun 17, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.01 | - | 43,050,460 |
| Jun 16, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.01 | -0.95% | 47,569,610 |
| Jun 15, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.02 | 0.96% | 89,307,000 |
| Jun 12, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.01 | -1.89% | 137,389,000 |
| Jun 11, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.02 | - | 48,458,780 |
| Jun 10, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.02 | 2.91% | 57,359,040 |
| Jun 9, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.00 | - | 39,435,000 |
| Jun 8, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.00 | -0.96% | 69,226,388 |
| Jun 5, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.01 | - | 25,512,310 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.01 | -1.89% | 59,713,000 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.02 | -1.85% | 44,318,540 |
| Jun 2, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.04 | 0.93% | 34,393,120 |
| Jun 1, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.03 | 1.90% | 58,146,990 |
| May 29, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.02 | 0.96% | 78,040,000 |
| May 28, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.01 | -2.80% | 49,344,000 |
| May 27, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.03 | - | 34,767,000 |
| May 26, 2026 | 1.05 | 1.10 | 1.04 | 1.07 | 1.03 | - | 78,253,000 |
| May 22, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.03 | - | 33,028,390 |
| May 21, 2026 | 1.09 | 1.12 | 1.06 | 1.07 | 1.03 | -1.83% | 85,697,940 |
| May 20, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.05 | - | 54,619,300 |