China Cinda Asset Management Co., Ltd. (HKG:1359)
Hong Kong
· Delayed Price · Currency is HKD 1.110
+0.020 (1.83%)
Apr 29, 2026, 4:08 PM HKT
HKG:1359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 38,267,000 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 29,337,000 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 52,325,000 |
| Apr 24, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 19,406,349 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 33,010,000 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 17,193,000 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 16,207,000 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 22,731,000 |
| Apr 17, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 15,671,500 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 43,629,000 |
| Apr 15, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 41,240,200 |
| Apr 14, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 53,691,000 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 55,999,405 |
| Apr 10, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 92,499,260 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 46,019,000 |
| Apr 8, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 146,456,000 |
| Apr 2, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 87,977,424 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | - | 112,129,000 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 57,667,000 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 61,589,000 |
| Mar 27, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 68,636,000 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 50,088,000 |
| Mar 25, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 73,142,510 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 89,282,990 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 121,532,000 |
| Mar 20, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 102,059,861 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 49,356,200 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 72,397,610 |
| Mar 17, 2026 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 112,349,900 |
| Mar 16, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 74,402,180 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 111,765,000 |
| Mar 12, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 37,786,000 |
| Mar 11, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 37,706,840 |
| Mar 10, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 71,577,000 |
| Mar 9, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 47,836,000 |
| Mar 6, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 60,096,850 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 76,452,656 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 121,710,000 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 117,151,000 |
| Mar 2, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 182,625,000 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 41,230,650 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 39,726,000 |
| Feb 25, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 67,108,760 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 72,528,000 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 8,571,930 |
| Feb 20, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 14,546,000 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 25,069,000 |
| Feb 13, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 44,195,000 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 37,955,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 55,012,170 |
| Feb 10, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 72,286,000 |
| Feb 9, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 54,559,640 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 49,152,780 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 58,929,500 |
| Feb 4, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 88,041,000 |
| Feb 3, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 91,957,000 |
| Feb 2, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -4.51% | 139,326,900 |
| Jan 30, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 130,805,000 |
| Jan 29, 2026 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 7.20% | 230,615,000 |
| Jan 28, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 90,721,000 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 83,625,000 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 60,588,000 |
| Jan 23, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 125,830,900 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 29,679,790 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 71,556,000 |
| Jan 20, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 37,702,740 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 78,898,000 |
| Jan 16, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 54,615,000 |
| Jan 15, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 98,228,500 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 136,249,000 |
| Jan 13, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 59,331,511 |
| Jan 12, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 86,264,720 |
| Jan 9, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 52,116,000 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 115,533,500 |
| Jan 7, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 111,410,000 |
| Jan 6, 2026 | 1.31 | 1.38 | 1.31 | 1.35 | 1.35 | 3.85% | 141,071,500 |
| Jan 5, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 102,749,000 |
| Jan 2, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 14,611,880 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 47,200,000 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 63,709,000 |
| Dec 29, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -2.94% | 147,312,100 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 26,910,580 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 45,405,190 |
| Dec 22, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 61,870,300 |
| Dec 19, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 79,178,734 |
| Dec 18, 2025 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -2.90% | 226,014,000 |
| Dec 17, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 142,939,000 |
| Dec 16, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 136,111,000 |
| Dec 15, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 186,607,700 |
| Dec 12, 2025 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 582,893,500 |
| Dec 11, 2025 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 263,761,700 |
| Dec 10, 2025 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | 6.20% | 208,560,100 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 287,158,000 |
| Dec 8, 2025 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 91,331,000 |
| 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 |