China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong
· Delayed Price · Currency is HKD 1.330
+0.020 (1.53%)
At close: Dec 5, 2025
HKG:1359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 70,147,770 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 50,366,000 |
| Dec 3, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 53,752,010 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 37,008,000 |
| Dec 1, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 49,970,000 |
| Nov 28, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 92,662,840 |
| Nov 27, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 134,512,400 |
| Nov 26, 2025 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 7.81% | 324,049,000 |
| Nov 25, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 54,656,350 |
| Nov 24, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 103,273,100 |
| Nov 21, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -5.30% | 155,656,700 |
| Nov 20, 2025 | 1.33 | 1.37 | 1.29 | 1.32 | 1.32 | 6.45% | 504,319,000 |
| Nov 19, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 59,952,820 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 71,806,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 44,680,000 |
| Nov 14, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 97,429,000 |
| Nov 13, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 54,258,000 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 98,635,890 |
| Nov 11, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 78,930,090 |
| Nov 10, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 118,510,900 |
| Nov 7, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 35,528,790 |
| Nov 6, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 82,440,660 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 143,069,400 |
| Nov 4, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 77,609,000 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 55,761,000 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 64,844,000 |
| Oct 30, 2025 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | - | 146,352,300 |
| Oct 28, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 66,018,960 |
| Oct 27, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 111,418,000 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 51,840,930 |
| Oct 23, 2025 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 81,220,940 |
| Oct 22, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 61,935,710 |
| Oct 21, 2025 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 0.81% | 116,329,000 |
| Oct 20, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 82,626,340 |
| Oct 17, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 76,603,470 |
| Oct 16, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 98,477,200 |
| Oct 15, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 114,202,500 |
| Oct 14, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 153,118,100 |
| Oct 13, 2025 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | 137,463,000 |
| Oct 10, 2025 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 186,689,500 |
| Oct 9, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 165,592,700 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 45,785,290 |
| Oct 6, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 38,285,000 |
| Oct 3, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 26,625,650 |
| Oct 2, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 65,147,400 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | - | 102,642,000 |
| Sep 29, 2025 | 1.29 | 1.39 | 1.27 | 1.36 | 1.36 | 6.25% | 242,638,700 |
| Sep 26, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 103,978,100 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 123,855,000 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 111,876,000 |