China Cinda Asset Mgmt Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.260	1.270	1.250	1.270	0.953	24,930,811
2021-12-01	1.250	1.280	1.240	1.260	0.945	34,017,633
2021-11-30	1.240	1.250	1.220	1.250	0.938	80,874,797
2021-11-29	1.250	1.250	1.230	1.240	0.930	32,819,988
2021-11-26	1.270	1.270	1.240	1.250	0.938	23,500,000
2021-11-25	1.280	1.290	1.270	1.270	0.953	14,059,220
2021-11-24	1.290	1.290	1.270	1.280	0.960	5,340,488
2021-11-23	1.260	1.290	1.260	1.290	0.968	28,706,000
2021-11-22	1.270	1.280	1.260	1.260	0.945	21,576,000
2021-11-19	1.270	1.270	1.250	1.270	0.953	35,689,059
2021-11-18	1.280	1.280	1.260	1.270	0.953	13,251,910
2021-11-17	1.280	1.290	1.270	1.280	0.960	10,411,650
2021-11-16	1.270	1.280	1.260	1.280	0.960	22,274,301
2021-11-15	1.290	1.290	1.260	1.270	0.953	13,948,980
2021-11-12	1.300	1.300	1.270	1.290	0.968	8,840,784
2021-11-11	1.250	1.300	1.250	1.290	0.968	28,318,721
2021-11-10	1.270	1.270	1.240	1.250	0.938	47,166,602
2021-11-09	1.270	1.270	1.250	1.270	0.953	21,154,051
2021-11-08	1.260	1.270	1.250	1.270	0.953	22,392,141
2021-11-05	1.260	1.260	1.240	1.260	0.945	40,617,008
2021-11-04	1.270	1.280	1.250	1.260	0.945	32,198,949
2021-11-03	1.270	1.280	1.250	1.260	0.945	45,148,262
2021-11-02	1.290	1.290	1.260	1.270	0.953	39,520,000
2021-11-01	1.300	1.310	1.280	1.300	0.975	27,137,490
2021-10-29	1.290	1.310	1.270	1.300	0.975	51,897,000
2021-10-28	1.310	1.310	1.270	1.280	0.960	70,333,000
2021-10-27	1.320	1.320	1.300	1.310	0.983	24,539,400
2021-10-26	1.330	1.330	1.310	1.310	0.983	34,290,273
2021-10-25	1.340	1.350	1.320	1.330	0.998	34,646,941

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.