China CITIC Financial Asset Management Co., Ltd. (HKG:2799)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.030 (-2.83%)
Oct 31, 2025, 4:08 PM HKT
HKG:2799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 62,994,163 |
| Oct 30, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 106,128,948 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 50,293,644 |
| Oct 27, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 116,266,640 |
| Oct 26, 2025 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 116,266,640 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 24,485,221 |
| Oct 23, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.02% | 42,943,026 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 31,512,894 |
| Oct 21, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 74,372,000 |
| Oct 20, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 55,652,000 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 111,305,368 |
| Oct 16, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 113,825,000 |
| Oct 15, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 72,522,666 |
| Oct 14, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 94,953,000 |
| Oct 13, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 99,286,825 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 114,440,790 |
| Oct 9, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 119,700,500 |
| Oct 8, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 62,848,000 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 40,843,800 |
| Oct 3, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 36,131,000 |
| Oct 2, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 54,320,127 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 80,785,180 |
| Sep 29, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.38% | 189,149,134 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 62,738,404 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 50,601,500 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 95,315,200 |
| Sep 23, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 105,269,374 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 61,113,000 |
| Sep 19, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 87,500,200 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 87,288,000 |
| Sep 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 59,497,000 |
| Sep 16, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 96,830,000 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 128,638,946 |
| Sep 12, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 124,999,321 |
| Sep 11, 2025 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 109,348,200 |
| Sep 10, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 59,195,000 |
| Sep 9, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 103,621,100 |
| Sep 8, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 133,237,896 |
| Sep 5, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 91,752,000 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 119,917,000 |
| Sep 3, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 92,659,000 |
| Sep 2, 2025 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 163,441,899 |
| Sep 1, 2025 | 1.17 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 200,886,000 |
| Aug 29, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 105,269,894 |
| Aug 28, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | - | 143,170,000 |
| Aug 27, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | - | 344,301,000 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 1,085,527,247 |
| Aug 25, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 176,435,000 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 224,866,091 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 158,149,000 |