China CITIC Financial Asset Management Co., Ltd. (HKG:2799)
Hong Kong · Delayed Price · Currency is HKD 1.210
-0.020 (-1.63%)
Aug 6, 2025, 4:08 PM HKT
HKG:2799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 104,771,072 |
| 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 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 151,974,000 |
| Jul 21, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | - | 171,663,040 |
| Jul 18, 2025 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 162,568,035 |
| Jul 17, 2025 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 110,786,035 |
| Jul 16, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 95,836,000 |
| Jul 15, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 171,070,310 |
| Jul 14, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 113,023,100 |
| Jul 11, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | 1.59% | 196,732,000 |
| Jul 10, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 161,296,724 |
| Jul 9, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 90,601,000 |
| Jul 8, 2025 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 149,467,500 |
| Jul 7, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 86,449,000 |
| Jul 4, 2025 | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | 1.60% | 111,253,000 |
| Jul 3, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 105,786,250 |
| Jul 2, 2025 | 1.30 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 220,822,242 |
| Jun 30, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 133,097,000 |
| Jun 27, 2025 | 1.26 | 1.41 | 1.26 | 1.29 | 1.29 | 2.38% | 403,014,000 |
| Jun 26, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 213,038,000 |
| Jun 25, 2025 | 1.21 | 1.29 | 1.18 | 1.28 | 1.28 | 6.67% | 269,873,255 |
| Jun 24, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 5.26% | 199,853,000 |
| Jun 23, 2025 | 1.09 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 132,852,950 |
| Jun 20, 2025 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 247,457,600 |
| Jun 19, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 101,930,663 |
| Jun 18, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 88,110,000 |
| Jun 17, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 97,415,169 |
| Jun 16, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 115,128,000 |
| Jun 13, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 107,261,000 |
| Jun 12, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 100,250,000 |
| Jun 11, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 4.12% | 89,428,000 |
| Jun 10, 2025 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -6.73% | 220,411,000 |
| Jun 9, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 112,124,000 |
| Jun 6, 2025 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 156,201,000 |
| Jun 5, 2025 | 0.96 | 1.03 | 0.94 | 1.00 | 1.00 | 4.17% | 269,375,620 |
| Jun 4, 2025 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 10.34% | 254,658,089 |
| Jun 3, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | - | 83,048,000 |
| Jun 2, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 1.16% | 58,215,385 |
| May 30, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 71,718,000 |
| May 29, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 79,049,000 |
| May 28, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 5.00% | 114,977,699 |