China CITIC Financial Asset Management Co., Ltd. (HKG:2799)
Hong Kong
· Delayed Price · Currency is HKD 0.850
0.00 (0.00%)
At close: Feb 27, 2026
HKG:2799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 69,490,000 |
| Feb 26, 2026 | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 67,330,000 |
| Feb 25, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 28,628,484 |
| Feb 24, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 48,849,680 |
| Feb 23, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 24,069,000 |
| Feb 20, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 27,319,000 |
| Feb 16, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | - | 34,242,000 |
| Feb 13, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 35,467,599 |
| Feb 12, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -2.33% | 67,629,880 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 28,850,000 |
| Feb 10, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | - | 42,414,000 |
| Feb 9, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 30,494,480 |
| Feb 6, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 37,105,520 |
| Feb 5, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 54,503,100 |
| Feb 4, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 62,825,260 |
| Feb 3, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 55,824,680 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -4.55% | 78,714,000 |
| Jan 30, 2026 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -1.12% | 107,087,300 |
| Jan 29, 2026 | 0.84 | 0.91 | 0.83 | 0.89 | 0.89 | 5.95% | 172,544,000 |
| Jan 28, 2026 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 2.44% | 90,563,730 |
| Jan 27, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 41,741,550 |
| Jan 26, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 61,887,640 |
| Jan 23, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 79,909,050 |
| Jan 22, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 60,279,750 |
| Jan 21, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 54,334,770 |
| Jan 20, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 74,492,000 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 49,636,000 |
| Jan 16, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 33,290,000 |
| Jan 15, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 56,153,940 |
| Jan 14, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 73,344,880 |
| Jan 13, 2026 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 117,047,400 |
| Jan 12, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 58,341,000 |
| Jan 9, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 78,891,480 |
| Jan 8, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -2.27% | 62,039,870 |
| Jan 7, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 80,255,900 |
| Jan 6, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 3.53% | 78,233,920 |
| Jan 5, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | - | 58,928,660 |
| Jan 2, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 20,286,000 |
| Dec 31, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 66,901,000 |
| Dec 30, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 57,818,706 |
| Dec 29, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 63,420,000 |
| Dec 24, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 25,109,000 |
| Dec 23, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | - | 23,358,000 |
| Dec 22, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | - | 31,466,000 |
| Dec 19, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 59,152,130 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 26,673,110 |
| Dec 17, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | - | 67,039,000 |
| Dec 16, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 108,113,400 |
| Dec 15, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 71,352,000 |
| Dec 12, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 3.37% | 113,159,000 |
| Dec 11, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 89,622,000 |
| Dec 10, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 131,108,900 |
| Dec 9, 2025 | 1.03 | 1.03 | 0.91 | 0.93 | 0.93 | -9.71% | 450,831,100 |
| Dec 8, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 64,113,000 |
| 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 |