China CITIC Financial Asset Management Co., Ltd. (HKG:2799)
Hong Kong
· Delayed Price · Currency is HKD 1.020
+0.020 (2.00%)
At close: Dec 5, 2025
HKG:2799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 47,757,170 |
| Dec 4, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 53,886,260 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 60,229,900 |
| Dec 2, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 45,402,800 |
| Dec 1, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 72,584,590 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 31,384,000 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 56,545,000 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 44,264,960 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 52,211,710 |
| Nov 24, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 90,470,088 |
| Nov 21, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 79,904,189 |
| Nov 20, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 118,179,000 |
| Nov 19, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 60,645,000 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 60,914,610 |
| Nov 17, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 61,652,210 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 45,725,000 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 52,376,000 |
| Nov 12, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 35,421,600 |
| Nov 11, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 39,200,000 |
| Nov 10, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 43,968,000 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 42,149,330 |
| Nov 6, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 49,403,450 |
| Nov 5, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 54,912,250 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 54,557,000 |
| Nov 3, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 47,639,000 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 69,816,160 |
| Oct 30, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 106,128,900 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 50,293,640 |
| Oct 27, 2025 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 116,266,600 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 24,485,220 |
| Oct 23, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 42,943,020 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 31,512,890 |
| Oct 21, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 73,716,000 |
| Oct 20, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | - | 55,652,000 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 110,827,300 |
| Oct 16, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 113,825,000 |
| Oct 15, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 72,522,660 |
| Oct 14, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 94,953,000 |
| Oct 13, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 99,286,820 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 114,440,700 |
| Oct 9, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 119,693,500 |
| Oct 8, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 62,848,000 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 40,843,800 |
| Oct 3, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 36,118,000 |
| Oct 2, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 54,320,120 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 80,626,180 |
| Sep 29, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.38% | 189,149,100 |
| Sep 26, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 62,738,400 |
| 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% | 95,295,200 |