China CITIC Financial Asset Management Co., Ltd. (HKG:2799)
Hong Kong · Delayed Price · Currency is HKD 1.040
-0.010 (-0.95%)
Sep 30, 2025, 4:08 PM HKT
HKG:2799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 50,276,180 |
| Sep 29, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.38% | 183,739,134 |
| 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 |
| Aug 20, 2025 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 176,332,000 |
| Aug 19, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -2.48% | 208,761,000 |
| Aug 18, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 144,192,000 |
| Aug 15, 2025 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 226,034,999 |
| Aug 14, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 197,194,191 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 156,031,000 |
| Aug 12, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 139,475,988 |
| Aug 11, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 136,531,050 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 128,478,000 |
| Aug 7, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | - | 129,000,000 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 108,171,072 |
| Aug 5, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 124,913,724 |
| Aug 4, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 123,642,000 |
| Aug 1, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 118,467,797 |
| Jul 31, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 113,320,100 |
| Jul 30, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 161,950,000 |
| Jul 29, 2025 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -3.79% | 239,153,217 |
| Jul 28, 2025 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | 2.33% | 153,560,000 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -2.27% | 213,161,000 |
| Jul 24, 2025 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 6.45% | 164,281,000 |
| Jul 23, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 148,738,000 |