China CITIC Financial Asset Management Co., Ltd. - 2799.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.83	0.82	0.82	0.83	0.8	27.32M
February 16, 2026	0.84	0.83	0.83	0.84	0.8	34.26M
February 13, 2026	0.84	0.83	0.83	0.85	0.83	35.47M
February 12, 2026	0.86	0.84	0.84	0.87	0.84	67.63M
February 11, 2026	0.85	0.86	0.86	0.86	0.85	28.85M
February 10, 2026	0.86	0.85	0.85	0.88	0.85	42.47M
February 09, 2026	0.86	0.85	0.85	0.87	0.85	30.49M
February 06, 2026	0.86	0.85	0.85	0.86	0.84	37.11M
February 05, 2026	0.85	0.86	0.86	0.86	0.83	54.5M
February 04, 2026	0.84	0.85	0.85	0.86	0.83	62.83M
February 03, 2026	0.85	0.84	0.84	0.85	0.83	55.82M
February 02, 2026	0.88	0.84	0.84	0.88	0.83	78.71M
January 30, 2026	0.91	0.88	0.88	0.92	0.87	107.09M
January 29, 2026	0.84	0.89	0.89	0.91	0.83	172.57M
January 28, 2026	0.83	0.84	0.84	0.86	0.82	90.56M
January 27, 2026	0.82	0.82	0.82	0.83	0.81	41.83M
January 26, 2026	0.83	0.81	0.81	0.83	0.81	61.89M
January 23, 2026	0.84	0.83	0.83	0.85	0.82	79.91M
January 22, 2026	0.85	0.84	0.84	0.85	0.83	60.28M
January 21, 2026	0.85	0.84	0.84	0.85	0.83	50.92M
January 20, 2026	0.84	0.85	0.85	0.85	0.83	74.49M
January 19, 2026	0.86	0.84	0.84	0.86	0.84	49.66M
January 16, 2026	0.86	0.86	0.86	0.87	0.85	33.32M
January 15, 2026	0.87	0.85	0.85	0.88	0.85	54.09M
January 14, 2026	0.9	0.88	0.88	0.9	0.87	72.03M
January 13, 2026	0.88	0.89	0.89	0.91	0.87	117.05M
January 12, 2026	0.87	0.88	0.88	0.88	0.86	58.4M
January 09, 2026	0.86	0.87	0.87	0.88	0.85	79.08M
January 08, 2026	0.87	0.86	0.86	0.87	0.85	59.59M
January 07, 2026	0.88	0.88	0.88	0.89	0.86	75.89M
January 06, 2026	0.86	0.88	0.88	0.89	0.85	78.23M
January 05, 2026	0.84	0.85	0.85	0.86	0.83	58.93M
January 02, 2026	0.84	0.85	0.85	0.85	0.83	20.29M
December 31, 2025	0.84	0.83	0.83	0.84	0.82	66.9M
December 30, 2025	0.85	0.84	0.84	0.86	0.84	57.82M
December 29, 2025	0.87	0.85	0.85	0.88	0.85	63.42M
December 24, 2025	0.87	0.87	0.87	0.87	0.85	25.11M
December 23, 2025	0.88	0.87	0.87	0.88	0.86	20.67M
December 22, 2025	0.87	0.87	0.87	0.89	0.87	31.47M
December 19, 2025	0.86	0.87	0.87	0.88	0.85	59.15M
December 18, 2025	0.86	0.86	0.86	0.86	0.84	26.67M
December 17, 2025	0.86	0.86	0.86	0.87	0.84	67.04M
December 16, 2025	0.89	0.86	0.86	0.9	0.85	108.11M
December 15, 2025	0.92	0.89	0.89	0.93	0.89	71.35M
December 12, 2025	0.9	0.92	0.92	0.93	0.9	100.48M
December 11, 2025	0.91	0.89	0.89	0.92	0.89	89.62M
December 10, 2025	0.92	0.9	0.9	0.92	0.9	131.37M
December 09, 2025	1.03	0.93	0.93	1.03	0.91	450.83M
December 08, 2025	1.03	1.03	1.03	1.05	1.02	64.11M
December 05, 2025	1	1.02	1.02	1.03	0.99	44.46M
December 04, 2025	0.98	1	1	1	0.98	53.98M
December 03, 2025	1	0.98	0.98	1	0.98	60.23M
December 02, 2025	1.01	1	1	1.01	0.99	45.4M
December 01, 2025	1.03	1.01	1.01	1.04	1	72.58M
November 28, 2025	1.03	1.03	1.03	1.04	1.02	31.39M
November 27, 2025	1.06	1.03	1.03	1.06	1.02	56.55M
November 26, 2025	1.03	1.04	1.04	1.05	1.03	36.28M
November 25, 2025	1.03	1.03	1.03	1.04	1.02	50.43M
November 24, 2025	1.01	1.03	1.03	1.03	1	91.48M
November 21, 2025	1.02	1	1	1.02	0.99	77.93M

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