China Cinda Asset Management Co (1359) Historical Prices

Time Period

Events

HK:1359 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	21,986,000	0.57
Oct 29, 2026	0.85	0.86	0.84	0.85	0.85	+0.00%	23,572,900	0.61
Oct 28, 2026	0.85	0.85	0.84	0.85	0.85	+0.00%	9,159,000	0.24
Oct 27, 2026	0.85	0.85	0.84	0.85	0.85	+0.60%	19,178,000	0.49
Oct 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	16,821,000	0.43
Oct 23, 2026	0.84	0.85	0.82	0.85	0.85	+0.60%	26,576,000	0.68
Oct 22, 2026	0.87	0.87	0.83	0.84	0.84	-2.89%	71,786,000	1.87
Oct 21, 2026	0.89	0.90	0.87	0.87	0.87	-2.81%	44,830,398	1.17
Oct 20, 2026	0.89	0.90	0.88	0.89	0.89	+0.00%	70,355,000	1.86
Oct 19, 2026	0.89	0.91	0.89	0.89	0.89	+0.00%	0	0.00
Oct 16, 2026	0.89	0.91	0.89	0.89	0.89	+0.00%	32,974,000	0.85
Oct 15, 2026	0.89	0.89	0.88	0.89	0.89	+0.56%	41,988,898	1.09
Oct 14, 2026	0.89	0.90	0.88	0.89	0.89	+0.00%	16,543,000	0.42
Oct 13, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	18,795,775	0.48
Oct 12, 2026	0.91	0.92	0.89	0.89	0.89	-1.66%	19,117,199	0.48
Oct 09, 2026	0.89	0.91	0.88	0.91	0.91	+2.84%	23,921,000	0.60
Oct 08, 2026	0.89	0.91	0.88	0.88	0.88	-0.56%	31,619,561	0.79
Oct 07, 2026	0.91	0.91	0.89	0.89	0.89	-1.67%	4,137,000	0.10
Oct 06, 2026	0.90	0.90	0.90	0.90	0.90	+1.12%	4,076,000	0.10
Oct 05, 2026	0.89	0.89	0.87	0.89	0.89	-0.56%	12,381,000	0.30
Oct 02, 2026	0.89	0.90	0.88	0.90	0.90	-1.10%	18,807,000	0.45
Oct 01, 2026	0.91	0.92	0.88	0.91	0.91	+0.00%	0	0.00
Sep 30, 2026	0.89	0.92	0.88	0.91	0.91	+1.69%	49,588,426	1.18
Sep 29, 2026	0.88	0.90	0.88	0.89	0.89	+1.71%	23,303,000	0.55
Sep 28, 2026	0.89	0.90	0.87	0.88	0.88	-0.57%	22,269,000	0.53
Sep 25, 2026	0.89	0.89	0.85	0.88	0.88	-1.68%	17,610,000	0.41
Sep 24, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	15,241,000	0.34
Sep 23, 2026	0.91	0.91	0.90	0.90	0.90	+0.00%	20,299,000	0.44
Sep 22, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	15,245,000	0.32
Sep 21, 2026	0.89	0.91	0.89	0.91	0.91	+1.69%	35,371,000	0.74
Sep 18, 2026	0.88	0.89	0.87	0.89	0.89	+1.14%	33,437,000	0.69
Sep 17, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	30,801,000	0.62
Sep 16, 2026	0.88	0.89	0.87	0.89	0.89	+1.14%	34,310,000	0.70
Sep 15, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	20,975,000	0.41
Sep 14, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	34,748,000	0.67
Sep 11, 2026	0.90	0.90	0.88	0.89	0.89	-1.66%	37,749,500	0.73
Sep 10, 2026	0.90	0.91	0.89	0.91	0.91	+0.56%	23,070,332	0.44
Sep 09, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	36,755,953	0.68
Sep 08, 2026	0.92	0.93	0.91	0.91	0.91	+0.00%	27,806,000	0.51
Sep 07, 2026	0.94	0.94	0.91	0.91	0.91	-3.19%	63,614,953	1.16
Sep 04, 2026	0.93	0.97	0.93	0.94	0.94	+2.17%	96,467,000	1.80
Sep 03, 2026	0.91	0.94	0.91	0.92	0.92	+1.10%	54,111,000	1.00
Sep 02, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	34,871,000	0.65
Sep 01, 2026	0.93	0.93	0.89	0.92	0.92	-1.08%	89,030,953	1.67
Aug 31, 2026	0.95	0.96	0.92	0.93	0.93	-1.07%	41,822,000	0.78
Aug 28, 2026	0.94	0.95	0.93	0.94	0.94	+0.00%	49,161,000	0.93
Aug 27, 2026	0.94	0.95	0.93	0.94	0.94	+0.00%	43,435,000	0.81
Aug 26, 2026	0.94	0.98	0.94	0.94	0.94	+0.54%	117,785,000	2.23
Aug 25, 2026	0.93	0.95	0.93	0.93	0.93	+1.09%	59,733,668	1.14
Aug 24, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	29,690,668	0.56

China Cinda Asset Management Co historical prices

China Cinda Asset Management Co (1359) Historical Prices

Become an Expert with TipRanks Premium