China CITIC Financial Asset Management Co., Ltd. (HKG:2799)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.010 (0.93%)
Sep 3, 2025, 11:45 AM HKT
HKG:2799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |