China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong · Delayed Price · Currency is HKD 0.9300
+0.0250 (2.76%)
Aug 21, 2026, 3:45 PM HKT
HKG:1359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | - | 2.21% | 34,351,000 |
| Aug 20, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 32,654,000 |
| Aug 19, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 29,750,308 |
| Aug 18, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 47,052,113 |
| Aug 17, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 21,928,000 |
| Aug 14, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 36,188,000 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.12% | 43,570,000 |
| Aug 12, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 38,296,504 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 75,803,187 |
| Aug 10, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -0.53% | 46,721,000 |
| Aug 7, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.61% | 41,108,300 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 59,337,000 |
| Aug 5, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 62,632,000 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.52% | 156,271,000 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 18,281,000 |
| 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 |