CSOP Asset Management Limited (HKG:7376)
Hong Kong · Delayed Price · Currency is HKD 3.754
-0.044 (-1.16%)
Last updated: Sep 15, 2025, 2:52 PM HKT
CSOP Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.00 | 4.00 | 3.71 | 3.72 | - | -1.06% | 79,800 |
| Sep 16, 2025 | 3.76 | 3.79 | 3.76 | 3.76 | - | 0.05% | 162,300 |
| Sep 15, 2025 | 3.79 | 3.79 | 3.74 | 3.76 | - | -0.90% | 48,100 |
| Sep 12, 2025 | 3.78 | 3.80 | 3.77 | 3.79 | - | -0.84% | 112,700 |
| Sep 11, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | - | -1.70% | 106,800 |
| Sep 10, 2025 | 3.90 | 3.94 | 3.89 | 3.89 | - | 0.73% | 63,000 |
| Sep 9, 2025 | 3.93 | 3.93 | 3.86 | 3.86 | - | -1.83% | 283,800 |
| Sep 8, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | - | 1.44% | 28,200 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.88 | 3.88 | - | -2.32% | 106,800 |
| Sep 4, 2025 | 3.94 | 3.97 | 3.91 | 3.97 | - | 0.56% | 96,300 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.94 | 3.95 | - | -0.60% | 34,800 |
| Sep 2, 2025 | 4.02 | 4.02 | 3.96 | 3.97 | - | -0.90% | 98,200 |
| Sep 1, 2025 | 4.03 | 4.08 | 4.01 | 4.01 | - | - | 491,000 |
| Aug 29, 2025 | 3.94 | 4.01 | 3.93 | 4.01 | - | 2.98% | 38,600 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.88 | 3.89 | - | -2.21% | 124,000 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.94 | 3.98 | - | -0.45% | 68,800 |
| Aug 26, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | - | 0.71% | 268,300 |
| Aug 25, 2025 | 3.80 | 3.97 | 3.80 | 3.97 | - | 1.28% | 115,800 |
| Aug 22, 2025 | 3.90 | 3.93 | 3.90 | 3.92 | - | 0.56% | 82,900 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.87 | 3.90 | - | -0.15% | 24,900 |
| Aug 20, 2025 | 3.91 | 3.93 | 3.89 | 3.90 | - | 1.30% | 626,800 |
| Aug 19, 2025 | 3.86 | 3.86 | 3.82 | 3.85 | - | 0.10% | 502,200 |
| Aug 18, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | - | 3.22% | 709,900 |
| Aug 15, 2025 | 3.71 | 3.74 | 3.71 | 3.73 | - | 2.08% | 456,800 |
| Aug 14, 2025 | 3.74 | 3.74 | 3.60 | 3.65 | - | -2.35% | 251,100 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | - | -0.27% | 69,900 |
| Aug 12, 2025 | 3.75 | 3.77 | 3.75 | 3.75 | - | 2.23% | 92,900 |
| Aug 11, 2025 | 3.83 | 3.83 | 3.64 | 3.67 | - | -4.18% | 326,700 |
| Aug 8, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | - | -1.64% | 121,400 |
| Aug 7, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | - | -0.36% | 301,300 |
| Aug 6, 2025 | 3.93 | 3.94 | 3.90 | 3.91 | - | -0.31% | 70,700 |
| Aug 5, 2025 | 3.86 | 3.93 | 3.86 | 3.92 | - | 0.36% | 96,400 |
| Aug 4, 2025 | 3.89 | 3.92 | 3.89 | 3.91 | - | -0.61% | 127,400 |
| Aug 1, 2025 | 3.85 | 3.93 | 3.85 | 3.93 | - | 4.63% | 149,000 |
| Jul 31, 2025 | 3.78 | 3.79 | 3.76 | 3.76 | - | -0.53% | 56,500 |
| Jul 30, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | - | 0.96% | 375,300 |
| Jul 29, 2025 | 3.76 | 3.79 | 3.74 | 3.74 | - | -0.05% | 586,700 |
| Jul 28, 2025 | 3.87 | 3.87 | 3.72 | 3.74 | - | -3.41% | 305,700 |
| Jul 25, 2025 | 3.79 | 3.88 | 3.79 | 3.87 | - | 2.87% | 235,600 |
| Jul 24, 2025 | 3.76 | 3.81 | 3.74 | 3.77 | - | 0.21% | 91,800 |
| Jul 23, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | - | -0.58% | 42,100 |
| Jul 22, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | - | 1.18% | 58,400 |
| Jul 21, 2025 | 3.80 | 3.81 | 3.73 | 3.74 | - | -0.11% | 132,700 |
| Jul 18, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | - | -0.69% | 56,900 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.75 | 3.77 | - | -0.37% | 110,500 |
| Jul 16, 2025 | 3.81 | 3.82 | 3.76 | 3.78 | - | -1.05% | 128,200 |
| Jul 15, 2025 | 3.74 | 3.83 | 3.74 | 3.82 | - | 4.95% | 241,100 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.63 | 3.64 | - | -4.11% | 2,104,000 |
| Jul 11, 2025 | 3.84 | 3.86 | 3.77 | 3.80 | - | -5.48% | 477,700 |
| Jul 10, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | - | -2.38% | 128,600 |