China CITIC Financial Asset Management Co., Ltd. (2799.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.305

+0.010

(+3.39%)

At close: 04:08PM HKT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.300	0.305	0.295	0.305	0.305	15,430,000
Apr 16, 2024	0.290	0.300	0.290	0.295	0.295	9,050,000
Apr 15, 2024	0.295	0.295	0.285	0.290	0.290	12,364,000
Apr 12, 2024	0.290	0.295	0.285	0.295	0.295	5,670,000
Apr 11, 2024	0.290	0.295	0.290	0.290	0.290	2,392,000
Apr 10, 2024	0.295	0.300	0.290	0.300	0.300	7,339,000
Apr 09, 2024	0.290	0.295	0.290	0.295	0.295	5,317,000
Apr 08, 2024	0.290	0.295	0.290	0.290	0.290	2,745,000
Apr 05, 2024	0.300	0.300	0.290	0.290	0.290	6,149,000
Apr 03, 2024	0.305	0.305	0.295	0.305	0.305	5,554,000
Apr 02, 2024	0.295	0.310	0.295	0.305	0.305	8,253,000
Mar 28, 2024	0.290	0.300	0.285	0.295	0.295	12,642,000
Mar 27, 2024	0.295	0.300	0.285	0.290	0.290	20,406,000
Mar 26, 2024	0.310	0.310	0.295	0.295	0.295	3,773,000
Mar 25, 2024	0.295	0.305	0.290	0.305	0.305	6,830,000
Mar 22, 2024	0.305	0.305	0.295	0.300	0.300	13,511,000
Mar 21, 2024	0.310	0.315	0.305	0.310	0.310	5,586,200
Mar 20, 2024	0.310	0.315	0.305	0.310	0.310	16,192,000
Mar 19, 2024	0.320	0.320	0.310	0.315	0.315	3,865,000
Mar 18, 2024	0.315	0.325	0.315	0.320	0.320	4,763,000
Mar 15, 2024	0.315	0.320	0.310	0.320	0.320	9,679,436
Mar 14, 2024	0.330	0.330	0.315	0.320	0.320	13,904,000
Mar 13, 2024	0.330	0.335	0.320	0.330	0.330	8,552,000
Mar 12, 2024	0.320	0.335	0.320	0.330	0.330	16,148,000
Mar 11, 2024	0.295	0.320	0.295	0.315	0.315	22,449,000
Mar 08, 2024	0.300	0.305	0.285	0.295	0.295	62,693,000
Mar 07, 2024	0.305	0.310	0.295	0.300	0.300	14,955,000
Mar 06, 2024	0.295	0.305	0.270	0.300	0.300	47,685,911
Mar 05, 2024	0.330	0.330	0.290	0.290	0.290	53,082,000
Mar 04, 2024	0.340	0.345	0.330	0.330	0.330	25,873,000
Mar 01, 2024	0.335	0.350	0.335	0.345	0.345	49,735,000
Feb 29, 2024	0.330	0.340	0.330	0.335	0.335	17,804,000
Feb 28, 2024	0.340	0.345	0.330	0.330	0.330	25,567,000
Feb 27, 2024	0.345	0.345	0.330	0.340	0.340	46,038,000
Feb 26, 2024	0.350	0.350	0.340	0.340	0.340	13,484,000
Feb 23, 2024	0.340	0.350	0.340	0.350	0.350	29,214,000
Feb 22, 2024	0.340	0.345	0.335	0.340	0.340	40,229,597
Feb 21, 2024	0.330	0.350	0.330	0.335	0.335	59,003,005
Feb 20, 2024	0.330	0.335	0.325	0.335	0.335	31,116,000
Feb 19, 2024	0.345	0.350	0.325	0.330	0.330	63,945,000
Feb 16, 2024	0.335	0.355	0.335	0.355	0.355	8,260,000
Feb 15, 2024	0.345	0.345	0.335	0.340	0.340	2,307,000
Feb 14, 2024	0.335	0.345	0.335	0.345	0.345	2,561,000
Feb 09, 2024	0.340	0.340	0.340	0.340	0.340	-
Feb 08, 2024	0.345	0.355	0.340	0.350	0.350	32,754,000
Feb 07, 2024	0.340	0.350	0.335	0.340	0.340	41,855,000
Feb 06, 2024	0.325	0.340	0.320	0.335	0.335	31,598,000
Feb 05, 2024	0.325	0.325	0.315	0.320	0.320	22,183,070
Feb 02, 2024	0.330	0.340	0.315	0.320	0.320	60,174,000
Feb 01, 2024	0.335	0.340	0.325	0.330	0.330	42,720,000
Jan 31, 2024	0.345	0.345	0.330	0.335	0.335	37,069,000
Jan 30, 2024	0.360	0.360	0.340	0.345	0.345	39,089,000
Jan 29, 2024	0.355	0.380	0.350	0.355	0.355	125,295,000
Jan 26, 2024	0.365	0.370	0.345	0.350	0.350	90,837,000
Jan 25, 2024	0.345	0.370	0.340	0.365	0.365	79,552,000
Jan 24, 2024	0.340	0.345	0.320	0.340	0.340	59,224,000
Jan 23, 2024	0.360	0.380	0.330	0.335	0.335	103,164,000
Jan 22, 2024	0.345	0.345	0.320	0.325	0.325	46,902,631
Jan 19, 2024	0.350	0.355	0.340	0.340	0.340	31,860,000
Jan 18, 2024	0.355	0.360	0.345	0.355	0.355	34,243,000
Jan 17, 2024	0.375	0.375	0.345	0.355	0.355	48,567,000
Jan 16, 2024	0.380	0.380	0.365	0.370	0.370	33,585,000
Jan 15, 2024	0.385	0.385	0.385	0.385	0.385	-
Jan 12, 2024	0.385	0.385	0.375	0.380	0.380	12,680,000
Jan 11, 2024	0.380	0.390	0.375	0.385	0.385	12,574,000
Jan 10, 2024	0.375	0.380	0.370	0.380	0.380	18,414,000
Jan 09, 2024	0.385	0.385	0.375	0.375	0.375	22,393,000
Jan 08, 2024	0.395	0.395	0.380	0.380	0.380	18,118,125
Jan 05, 2024	0.395	0.395	0.385	0.390	0.390	13,941,000
Jan 04, 2024	0.395	0.400	0.390	0.390	0.390	9,644,000
Jan 03, 2024	0.395	0.400	0.390	0.390	0.390	6,601,000
Jan 02, 2024	0.405	0.405	0.395	0.395	0.395	3,722,000
Dec 29, 2023	0.400	0.405	0.395	0.400	0.400	8,279,000
Dec 28, 2023	0.395	0.400	0.390	0.395	0.395	34,706,000
Dec 27, 2023	0.400	0.400	0.385	0.395	0.395	14,443,000
Dec 22, 2023	0.405	0.405	0.390	0.395	0.395	24,208,639
Dec 21, 2023	0.395	0.405	0.395	0.400	0.400	16,963,639
Dec 20, 2023	0.420	0.420	0.400	0.400	0.400	17,278,000
Dec 19, 2023	0.410	0.420	0.405	0.415	0.415	10,246,000
Dec 18, 2023	0.415	0.420	0.405	0.410	0.410	8,439,000
Dec 15, 2023	0.405	0.415	0.405	0.415	0.415	22,569,000
Dec 14, 2023	0.410	0.415	0.400	0.405	0.405	16,931,000
Dec 13, 2023	0.410	0.415	0.400	0.405	0.405	19,311,000
Dec 12, 2023	0.405	0.415	0.400	0.415	0.415	25,895,000
Dec 11, 2023	0.410	0.415	0.395	0.405	0.405	30,624,000
Dec 08, 2023	0.430	0.430	0.410	0.410	0.410	34,201,000
Dec 07, 2023	0.435	0.435	0.420	0.425	0.425	29,155,878
Dec 06, 2023	0.415	0.440	0.415	0.435	0.435	54,486,597
Dec 05, 2023	0.420	0.425	0.410	0.420	0.420	31,945,000
Dec 04, 2023	0.430	0.430	0.415	0.415	0.415	18,053,000
Dec 01, 2023	0.420	0.435	0.410	0.425	0.425	34,325,000
Nov 30, 2023	0.415	0.425	0.415	0.425	0.425	11,719,066
Nov 29, 2023	0.420	0.420	0.410	0.415	0.415	24,963,000
Nov 28, 2023	0.425	0.430	0.415	0.420	0.420	29,220,000
Nov 27, 2023	0.430	0.430	0.410	0.425	0.425	55,607,000
Nov 24, 2023	0.400	0.440	0.395	0.425	0.425	101,272,000
Nov 23, 2023	0.380	0.410	0.375	0.400	0.400	67,463,000
Nov 22, 2023	0.390	0.390	0.375	0.380	0.380	41,004,000
Nov 21, 2023	0.390	0.395	0.380	0.390	0.390	27,062,000
Nov 20, 2023	0.390	0.395	0.375	0.380	0.380	47,188,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7261-0.0002(-0.03%)

CRUDE OIL82.78+0.09(+0.11%)

Bitcoin CAD84,163.57-3,598.42(-4.10%)

China CITIC Financial Asset Management Co., Ltd. (2799.HK)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7261
-0.0002(-0.03%)

CRUDE OIL
82.78
+0.09(+0.11%)

Bitcoin CAD
84,163.57
-3,598.42(-4.10%)