Want to see HK:2799 full AI Analyst Report?
China Huarong Asset Management Co., Ltd. Class H (2799) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 38,157,125 | 0.87 |
| Oct 29, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.80% | 24,058,000 | 0.55 |
| Oct 28, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.91% | 19,684,000 | 0.44 |
| Oct 27, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 28,069,000 | 0.62 |
| Oct 26, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.00% | 23,082,000 | 0.51 |
| Oct 23, 2026 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | +0.00% | 63,111,570 | 1.40 |
| Oct 22, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 47,973,324 | 1.06 |
| Oct 21, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.00% | 17,048,549 | 0.38 |
| Oct 20, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.85% | 43,495,000 | 0.96 |
| Oct 19, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | +0.00% | 20,768,053 | 0.44 |
| Oct 15, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.68% | 48,628,547 | 1.02 |
| Oct 14, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 37,395,000 | 0.78 |
| Oct 13, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 61,977,383 | 1.28 |
| Oct 12, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.00% | 41,706,430 | 0.85 |
| Oct 09, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | +0.82% | 27,020,828 | 0.55 |
| Oct 08, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | +0.83% | 28,231,260 | 0.57 |
| Oct 07, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 15,518,379 | 0.31 |
| Oct 06, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | +1.65% | 5,496,000 | 0.11 |
| Oct 05, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | +0.00% | 2,815,000 | 0.05 |
| Oct 02, 2026 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -3.97% | 23,127,492 | 0.45 |
| Oct 01, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | +0.00% | 47,040,000 | 0.89 |
| Sep 29, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +3.28% | 36,128,000 | 0.68 |
| Sep 28, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.81% | 18,580,000 | 0.35 |
| Sep 25, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -2.38% | 16,454,000 | 0.30 |
| Sep 24, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.00% | 17,704,949 | 0.32 |
| Sep 23, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 13,722,898 | 0.24 |
| Sep 22, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | +0.00% | 33,916,000 | 0.58 |
| Sep 21, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | +0.79% | 35,012,238 | 0.60 |
| Sep 18, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +2.42% | 34,503,000 | 0.58 |
| Sep 17, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | +0.81% | 37,952,594 | 0.63 |
| Sep 16, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.00% | 39,380,000 | 0.66 |
| Sep 15, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 38,750,000 | 0.63 |
| Sep 14, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 23,751,000 | 0.38 |
| Sep 11, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -2.34% | 47,877,000 | 0.76 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | +0.00% | 44,405,000 | 0.69 |
| Sep 09, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.29% | 45,489,000 | 0.69 |
| Sep 08, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.00% | 44,354,000 | 0.66 |
| Sep 07, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.38% | 83,451,867 | 1.22 |
| Sep 04, 2026 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | +3.79% | 123,474,047 | 1.79 |
| Sep 03, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | +3.94% | 93,510,000 | 1.35 |
| Sep 02, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | +0.00% | 62,103,000 | 0.90 |
| Sep 01, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | +0.79% | 34,659,000 | 0.50 |
| Aug 31, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 48,321,000 | 0.68 |
| Aug 28, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | +1.59% | 68,052,000 | 0.96 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 35,221,000 | 0.48 |
| Aug 26, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | +0.00% | 49,710,000 | 0.56 |
| Aug 25, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +1.60% | 37,734,297 | 0.42 |
| Aug 24, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.57% | 48,239,297 | 0.53 |