HKSE - Delayed Quote
HKD
China Cinda Asset Management Co., Ltd. (1359.HK)
0.885
+0.030
(+3.51%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.865
0.885
0.860
0.885
0.885
48,072,455
Nov 2, 2026
0.840
0.870
0.840
0.855
0.855
43,258,000
Oct 30, 2026
0.845
0.850
0.835
0.840
0.840
21,986,000
Oct 29, 2026
0.850
0.860
0.840
0.845
0.845
23,572,900
Oct 28, 2026
0.845
0.845
0.835
0.845
0.845
9,159,000
Oct 27, 2026
0.845
0.850
0.835
0.845
0.845
19,178,000
Oct 26, 2026
0.845
0.850
0.840
0.840
0.840
16,821,000
Oct 23, 2026
0.835
0.850
0.820
0.845
0.845
26,576,000
Oct 22, 2026
0.870
0.870
0.830
0.840
0.840
71,786,000
Oct 21, 2026
0.890
0.895
0.865
0.865
0.865
44,830,401
Oct 20, 2026
0.890
0.895
0.875
0.890
0.890
70,355,000
Oct 16, 2026
0.890
0.905
0.885
0.890
0.890
32,974,000
Oct 15, 2026
0.885
0.890
0.875
0.890
0.890
41,988,900
Oct 14, 2026
0.885
0.895
0.880
0.885
0.885
16,543,000
Oct 13, 2026
0.890
0.900
0.880
0.885
0.885
18,795,775
Oct 12, 2026
0.905
0.915
0.890
0.890
0.890
19,117,200
Oct 9, 2026
0.885
0.905
0.875
0.905
0.905
23,921,000
Oct 8, 2026
0.890
0.910
0.875
0.880
0.880
31,619,561
Oct 7, 2026
0.905
0.905
0.885
0.885
0.885
4,137,000
Oct 6, 2026
0.895
0.900
0.895
0.900
0.900
4,076,000
Oct 5, 2026
0.890
0.890
0.870
0.890
0.890
12,381,000
Oct 2, 2026
0.885
0.895
0.875
0.895
0.895
18,807,000
Sep 30, 2026
0.890
0.920
0.875
0.905
0.905
49,588,424
Sep 29, 2026
0.875
0.895
0.875
0.890
0.890
23,303,000
Sep 28, 2026
0.885
0.895
0.865
0.875
0.875
22,269,000
Sep 25, 2026
0.885
0.885
0.850
0.880
0.880
17,610,000
Sep 24, 2026
0.900
0.900
0.885
0.895
0.895
15,241,000
Sep 23, 2026
0.910
0.910
0.895
0.900
0.900
20,299,000
Sep 22, 2026
0.910
0.915
0.900
0.900
0.900
15,245,000
Sep 21, 2026
0.890
0.910
0.885
0.905
0.905
35,371,000
Sep 18, 2026
0.880
0.890
0.870
0.890
0.890
33,437,000
Sep 17, 2026
0.890
0.895
0.870
0.880
0.880
30,801,000
Sep 16, 2026
0.880
0.890
0.870
0.890
0.890
34,310,000
Sep 15, 2026
0.890
0.895
0.875
0.880
0.880
20,975,000
Sep 14, 2026
0.885
0.890
0.875
0.885
0.885
34,748,000
Sep 11, 2026
0.900
0.900
0.880
0.890
0.890
37,749,499
Sep 10, 2026
0.900
0.905
0.890
0.905
0.905
23,070,331
Sep 9, 2026
0.915
0.915
0.895
0.900
0.900
36,755,950
Sep 8, 2026
0.915
0.925
0.910
0.910
0.910
27,806,000
Sep 7, 2026
0.940
0.940
0.910
0.910
0.910
63,614,950
Sep 4, 2026
0.930
0.970
0.925
0.940
0.940
96,467,000
Sep 3, 2026
0.910
0.935
0.910
0.920
0.920
54,111,000
Sep 2, 2026
0.915
0.915
0.895
0.910
0.910
34,871,000
Sep 1, 2026
0.925
0.925
0.885
0.915
0.915
89,030,950
Aug 31, 2026
0.950
0.955
0.920
0.925
0.925
41,822,000
Aug 28, 2026
0.940
0.950
0.925
0.935
0.935
49,161,000
Aug 27, 2026
0.935
0.950
0.925
0.935
0.935
43,435,000
Aug 26, 2026
0.940
0.975
0.935
0.935
0.935
117,785,000
Aug 25, 2026
0.925
0.950
0.925
0.930
0.930
59,733,667
Aug 24, 2026
0.925
0.930
0.915
0.920
0.920
29,690,667
Aug 21, 2026
0.910
0.935
0.910
0.925
0.925
73,250,000
Aug 20, 2026
0.905
0.915
0.900
0.905
0.905
32,654,000
Aug 19, 2026
0.910
0.915
0.900
0.905
0.905
29,750,308
Aug 18, 2026
0.925
0.925
0.905
0.910
0.910
47,052,113
Aug 17, 2026
0.915
0.925
0.915
0.920
0.920
21,928,000
Aug 14, 2026
0.930
0.930
0.910
0.915
0.915
36,188,000
Aug 13, 2026
0.945
0.950
0.925
0.925
0.925
43,570,000
Aug 12, 2026
0.930
0.945
0.925
0.945
0.945
38,296,504
Aug 11, 2026
0.945
0.950
0.920
0.930
0.930
75,803,187
Aug 10, 2026
0.950
0.975
0.940
0.940
0.940
46,721,000
Aug 7, 2026
0.935
0.945
0.920
0.945
0.945
41,108,300
Aug 6, 2026
0.945
0.945
0.920
0.930
0.930
59,337,000
Aug 5, 2026
0.955
0.955
0.940
0.950
0.950
62,632,000
Aug 4, 2026
0.985
0.985
0.925
0.950
0.950
156,271,000
Aug 3, 2026
0.990
1.000
0.985
0.995
0.995
18,281,000
Jul 31, 2026
0.990
1.000
0.980
0.990
0.990
25,930,000
Jul 30, 2026
0.990
1.000
0.970
0.990
0.990
34,593,710
Jul 29, 2026
0.980
1.000
0.970
0.990
0.990
23,015,520
Jul 28, 2026
0.970
0.980
0.960
0.970
0.970
19,554,890
Jul 27, 2026
0.970
0.980
0.960
0.970
0.970
30,714,112
Jul 24, 2026
0.980
0.990
0.960
0.960
0.960
35,611,310
Jul 23, 2026
0.980
1.010
0.970
0.990
0.990
44,468,410
Jul 22, 2026
0.980
1.000
0.970
0.980
0.980
44,886,900
Jul 21, 2026
0.970
0.990
0.960
0.980
0.980
44,713,280
Jul 20, 2026
0.960
0.970
0.950
0.970
0.970
23,390,340
Jul 17, 2026
0.980
0.980
0.940
0.950
0.950
75,397,420
Jul 16, 2026
0.970
0.990
0.960
0.970
0.970
34,370,858
Jul 15, 2026
0.950
0.980
0.950
0.960
0.960
51,269,000
Jul 14, 2026
0.940
0.950
0.930
0.950
0.950
29,665,000
Jul 13, 2026
0.940
0.950
0.930
0.940
0.940
26,878,896
Jul 10, 2026
0.950
0.970
0.940
0.940
0.940
43,116,790
Jul 9, 2026
0.960
0.960
0.940
0.950
0.950
32,327,000
Jul 8, 2026
0.930
0.960
0.930
0.950
0.950
25,078,000
Jul 7, 2026
0.950
0.960
0.930
0.930
0.930
32,609,087
Jul 6, 2026
0.980
0.990
0.950
0.950
0.950
36,072,000
Jul 3, 2026
0.03221
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
0.940
0.980
0.940
0.980
0.980
40,738,000
Jul 2, 2026
0.950
0.980
0.950
0.970
0.938
62,401,000
Jun 30, 2026
0.950
0.960
0.920
0.930
0.899
85,656,502
Jun 29, 2026
0.960
0.970
0.940
0.950
0.918
73,851,000
Jun 26, 2026
0.980
0.990
0.940
0.960
0.928
112,704,665
Jun 25, 2026
1.000
1.010
0.970
0.990
0.957
120,654,000
Jun 24, 2026
1.030
1.040
1.000
1.000
0.967
73,699,410
Jun 23, 2026
1.070
1.080
1.020
1.020
0.986
66,231,830
Jun 22, 2026
1.060
1.080
1.030
1.060
1.025
112,271,790
Jun 18, 2026
1.040
1.060
1.020
1.060
1.025
156,833,000
Jun 17, 2026
1.040
1.060
1.040
1.040
1.005
43,050,460
Jun 16, 2026
1.050
1.060
1.030
1.040
1.005
47,569,611
Jun 15, 2026
1.050
1.090
1.050
1.050
1.015
89,307,000
Jun 12, 2026
1.060
1.090
1.040
1.040
1.005
137,389,000
Jun 11, 2026
1.050
1.060
1.040
1.060
1.025
48,458,789
Jun 10, 2026
1.030
1.060
1.030
1.060
1.025
57,359,044
Jun 9, 2026
1.030
1.050
1.020
1.030
0.996
39,435,000
Jun 8, 2026
1.030
1.040
1.000
1.030
0.996
69,226,388
Jun 5, 2026
1.040
1.050
1.030
1.040
1.005
25,512,318
Jun 4, 2026
1.060
1.060
1.030
1.040
1.005
59,713,000
Jun 3, 2026
1.090
1.090
1.050
1.060
1.025
44,318,541
Jun 2, 2026
1.080
1.100
1.070
1.080
1.044
34,393,120
Jun 1, 2026
1.060
1.090
1.050
1.070
1.034
58,146,999
May 29, 2026
1.050
1.090
1.040
1.050
1.015
78,040,000
May 28, 2026
1.070
1.070
1.030
1.040
1.005
49,344,000
May 27, 2026
1.080
1.090
1.050
1.070
1.034
34,767,000
May 26, 2026
1.050
1.100
1.040
1.070
1.034
78,253,000
May 22, 2026
1.070
1.080
1.060
1.070
1.034
33,028,392
May 21, 2026
1.090
1.120
1.060
1.070
1.034
85,697,941
May 20, 2026
1.100
1.100
1.070
1.090
1.054
54,619,302
May 19, 2026
1.110
1.130
1.080
1.090
1.054
79,423,510
May 18, 2026
1.130
1.130
1.090
1.100
1.063
51,443,000
May 15, 2026
1.140
1.140
1.110
1.130
1.092
48,004,000
May 14, 2026
1.170
1.170
1.130
1.130
1.092
59,030,159
May 13, 2026
1.170
1.170
1.140
1.170
1.131
58,033,000
May 12, 2026
1.160
1.180
1.150
1.160
1.121
40,756,236
May 11, 2026
1.110
1.160
1.110
1.160
1.121
127,917,000
May 8, 2026
1.120
1.130
1.100
1.110
1.073
65,389,891
May 7, 2026
1.130
1.130
1.120
1.130
1.092
32,440,000
May 6, 2026
1.120
1.130
1.100
1.120
1.083
67,672,000
May 5, 2026
1.130
1.150
1.120
1.130
1.092
11,894,000
May 4, 2026
1.120
1.150
1.120
1.130
1.092
24,876,000
Apr 30, 2026
1.110
1.130
1.100
1.100
1.063
56,822,000
Apr 29, 2026
1.090
1.110
1.080
1.110
1.073
38,267,000
Apr 28, 2026
1.080
1.110
1.080
1.090
1.054
29,337,000
Apr 27, 2026
1.110
1.110
1.080
1.090
1.054
52,325,000
Apr 24, 2026
1.110
1.120
1.100
1.110
1.073
19,406,349
Apr 23, 2026
1.120
1.130
1.110
1.110
1.073
33,010,000
Apr 22, 2026
1.130
1.130
1.120
1.130
1.092
17,193,000
Apr 21, 2026
1.130
1.130
1.120
1.130
1.092
16,207,000
Apr 20, 2026
1.130
1.130
1.120
1.130
1.092
22,731,000
Apr 17, 2026
1.130
1.130
1.120
1.130
1.092
15,671,500
Apr 16, 2026
1.120
1.140
1.120
1.130
1.092
43,629,000
Apr 15, 2026
1.130
1.140
1.110
1.120
1.083
41,240,200
Apr 14, 2026
1.120
1.130
1.110
1.120
1.083
53,691,000
Apr 13, 2026
1.130
1.130
1.100
1.110
1.073
55,999,405
Apr 10, 2026
1.120
1.170
1.120
1.140
1.102
92,499,266
Apr 9, 2026
1.150
1.150
1.120
1.120
1.083
46,019,000
Apr 8, 2026
1.160
1.180
1.140
1.150
1.112
146,456,000
Apr 2, 2026
1.140
1.160
1.120
1.140
1.102
87,977,424
Apr 1, 2026
1.140
1.160
1.120
1.130
1.092
112,129,000
Mar 31, 2026
1.140
1.150
1.110
1.130
1.092
57,667,000
Mar 30, 2026
1.140
1.150
1.120
1.130
1.092
61,589,000
Mar 27, 2026
1.120
1.170
1.120
1.150
1.112
68,636,000
Mar 26, 2026
1.150
1.150
1.120
1.130
1.092
50,088,000
Mar 25, 2026
1.120
1.160
1.120
1.150
1.112
73,142,519
Mar 24, 2026
1.120
1.120
1.080
1.120
1.083
89,282,992
Mar 23, 2026
1.130
1.130
1.080
1.110
1.073
121,532,000
Mar 20, 2026
1.170
1.180
1.140
1.140
1.102
102,059,861
Mar 19, 2026
1.180
1.180
1.160
1.170
1.131
49,356,200
Mar 18, 2026
1.190
1.200
1.180
1.190
1.150
72,397,614
Mar 17, 2026
1.170
1.230
1.170
1.190
1.150
112,349,992
Mar 16, 2026
1.150
1.170
1.140
1.170
1.131
74,402,184
Mar 13, 2026
1.170
1.190
1.140
1.150
1.112
111,765,000
Mar 12, 2026
1.170
1.190
1.160
1.180
1.141
37,786,000
Mar 11, 2026
1.180
1.200
1.170
1.170
1.131
37,706,842
Mar 10, 2026
1.180
1.200
1.170
1.170
1.131
71,577,000
Mar 9, 2026
1.160
1.170
1.140
1.170
1.131
47,836,000
Mar 6, 2026
1.140
1.190
1.140
1.180
1.141
60,096,853
Mar 5, 2026
1.170
1.190
1.150
1.150
1.112
76,452,656
Mar 4, 2026
1.190
1.190
1.140
1.150
1.112
121,710,000
Mar 3, 2026
1.220
1.230
1.180
1.200
1.160
117,151,000
Mar 2, 2026
1.250
1.260
1.200
1.210
1.170
182,625,000
Feb 27, 2026
1.270
1.280
1.260
1.260
1.218
41,230,656
Feb 26, 2026
1.300
1.300
1.270
1.270
1.228
39,726,000
Feb 25, 2026
1.280
1.310
1.270
1.290
1.247
67,108,768
Feb 24, 2026
1.270
1.270
1.250
1.270
1.228
72,528,000
Feb 23, 2026
1.260
1.290
1.260
1.270
1.228
8,571,930
Feb 20, 2026
1.260
1.270
1.240
1.260
1.218
14,546,000
Feb 16, 2026
1.260
1.260
1.260
1.260
1.218
-
Feb 13, 2026
1.260
1.280
1.250
1.270
1.228
44,195,000
Feb 12, 2026
1.280
1.280
1.260
1.260
1.218
37,955,000
Feb 11, 2026
1.300
1.300
1.270
1.280
1.237
55,012,176
Feb 10, 2026
1.290
1.300
1.280
1.290
1.247
72,286,000
Feb 9, 2026
1.280
1.310
1.280
1.280
1.237
54,559,649
Feb 6, 2026
1.280
1.280
1.260
1.270
1.228
49,152,786
Feb 5, 2026
1.290
1.300
1.260
1.290
1.247
58,929,500
Feb 4, 2026
1.250
1.300
1.250
1.290
1.247
88,041,000
Feb 3, 2026
1.280
1.290
1.230
1.250
1.208
91,957,000
Feb 2, 2026
1.320
1.320
1.250
1.270
1.228
139,326,970
Jan 30, 2026
1.340
1.380
1.320
1.330
1.286
130,805,000
Jan 29, 2026
1.250
1.350
1.250
1.340
1.296
230,615,000
Jan 28, 2026
1.230
1.270
1.230
1.250
1.208
90,721,000
Jan 27, 2026
1.230
1.250
1.220
1.230
1.189
83,625,000
Jan 26, 2026
1.230
1.250
1.220
1.230
1.189
60,588,000
Jan 23, 2026
1.250
1.260
1.210
1.230
1.189
125,830,900
Jan 22, 2026
1.250
1.270
1.240
1.240
1.199
29,679,792
Jan 21, 2026
1.260
1.260
1.240
1.250
1.208
71,556,000
Jan 20, 2026
1.250
1.270
1.240
1.260
1.218
37,702,744
Jan 19, 2026
1.260
1.260
1.240
1.250
1.208
78,898,000
Jan 16, 2026
1.270
1.290
1.260
1.260
1.218
54,615,000
Jan 15, 2026
1.280
1.300
1.250
1.260
1.218
98,228,500
Jan 14, 2026
1.300
1.320
1.270
1.280
1.237
136,249,000
Jan 13, 2026
1.310
1.330
1.290
1.290
1.247
59,331,511
Jan 12, 2026
1.310
1.310
1.280
1.300
1.257
86,264,725
Jan 9, 2026
1.300
1.310
1.280
1.300
1.257
52,116,000
Jan 8, 2026
1.330
1.330
1.280
1.290
1.247
115,533,597
Jan 7, 2026
1.370
1.370
1.320
1.330
1.286
111,410,000
Jan 6, 2026
1.310
1.380
1.310
1.350
1.305
141,071,527
Jan 5, 2026
1.310
1.330
1.290
1.300
1.257
102,749,000
Jan 2, 2026
1.280
1.310
1.280
1.310
1.266
14,611,880
Dec 31, 2025
1.290
1.290
1.290
1.290
1.247
-
Dec 30, 2025
1.320
1.330
1.300
1.300
1.257
63,709,000
Dec 29, 2025
1.370
1.380
1.310
1.320
1.276
147,312,180
Dec 24, 2025
1.370
1.370
1.370
1.370
1.325
-
Dec 23, 2025
1.360
1.380
1.350
1.360
1.315
45,405,199
Dec 22, 2025
1.350
1.390
1.350
1.350
1.305
61,870,300
Dec 19, 2025
1.350
1.360
1.330
1.350
1.305
79,178,734
Dec 18, 2025
1.380
1.410
1.320
1.340
1.296
226,014,000
Dec 17, 2025
1.360
1.390
1.350
1.380
1.334
142,939,000
Dec 16, 2025
1.390
1.400
1.360
1.360
1.315
136,111,000
Dec 15, 2025
1.380
1.410
1.370
1.380
1.334
186,607,733
Dec 12, 2025
1.420
1.480
1.380
1.380
1.334
582,893,596
Dec 11, 2025
1.370
1.430
1.350
1.420
1.373
263,761,750
Dec 10, 2025
1.290
1.380
1.290
1.370
1.325
208,560,177
Dec 9, 2025
1.340
1.350
1.270
1.290
1.247
287,158,022
Dec 8, 2025
1.350
1.380
1.330
1.340
1.296
91,331,002
Dec 5, 2025
1.310
1.350
1.300
1.330
1.286
70,147,772
Dec 4, 2025
1.320
1.320
1.300
1.310
1.266
50,366,002
Dec 3, 2025
1.340
1.350
1.310
1.320
1.276
53,752,014
Dec 2, 2025
1.350
1.350
1.320
1.340
1.296
37,008,000
Dec 1, 2025
1.340
1.360
1.330
1.340
1.296
49,970,000
Nov 28, 2025
1.360
1.370
1.330
1.340
1.296
92,662,848
Nov 27, 2025
1.390
1.410
1.360
1.360
1.315
134,512,450
Nov 26, 2025
1.280
1.400
1.280
1.380
1.334
324,049,000
Nov 25, 2025
1.260
1.290
1.260
1.280
1.237
54,656,350
Nov 24, 2025
1.260
1.280
1.240
1.260
1.218
103,273,100
Nov 21, 2025
1.300
1.310
1.240
1.250
1.208
155,656,786
Nov 20, 2025
1.330
1.370
1.290
1.320
1.276
504,319,000
Nov 19, 2025
1.250
1.260
1.230
1.240
1.199
59,952,822
Nov 18, 2025
1.280
1.280
1.240
1.250
1.208
71,806,000
Nov 17, 2025
1.290
1.290
1.270
1.280
1.237
44,680,000
Nov 14, 2025
1.300
1.320
1.270
1.280
1.237
97,429,000
Nov 13, 2025
1.310
1.330
1.290
1.320
1.276
54,258,000
Nov 12, 2025
1.300
1.330
1.290
1.310
1.266
98,635,897
Nov 11, 2025
1.300
1.320
1.270
1.300
1.257
78,930,090
Nov 10, 2025
1.250
1.300
1.240
1.290
1.247
118,510,999
Nov 7, 2025
1.250
1.260
1.240
1.250
1.208
35,528,792
Nov 6, 2025
1.240
1.260
1.230
1.260
1.218
82,440,666
Nov 5, 2025
1.240
1.240
1.210
1.230
1.189
143,069,447
Nov 4, 2025
1.260
1.270
1.230
1.240
1.199
77,609,000
Nov 3, 2025
1.270
1.270
1.250
1.250
1.208
55,761,000
