China Cultural Tourism and Agriculture Group Limited (HKG:0542)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.060 (-4.35%)
At close: Mar 20, 2026
HKG:0542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.30 | 1.38 | 1.26 | 1.32 | 1.32 | -4.35% | 280,000 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -4.17% | 272,000 |
| Mar 18, 2026 | 1.43 | 1.48 | 1.36 | 1.44 | 1.44 | 2.13% | 383,200 |
| Mar 17, 2026 | 1.46 | 1.51 | 1.36 | 1.41 | 1.41 | -3.42% | 536,000 |
| Mar 16, 2026 | 1.63 | 1.71 | 1.46 | 1.46 | 1.46 | -9.32% | 516,000 |
| Mar 13, 2026 | 1.60 | 1.61 | 1.45 | 1.61 | 1.61 | - | 620,000 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.54 | 1.61 | 1.61 | - | 268,000 |
| Mar 11, 2026 | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | 10.27% | 360,000 |
| Mar 10, 2026 | 1.38 | 1.46 | 1.36 | 1.46 | 1.46 | 6.57% | 420,000 |
| Mar 9, 2026 | 1.30 | 1.49 | 1.24 | 1.37 | 1.37 | 1.48% | 408,000 |
| Mar 6, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 288,000 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 319,200 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | 1.47% | 352,000 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.30 | 1.36 | 1.36 | -10.53% | 900,000 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.47 | 1.52 | 1.52 | -10.06% | 628,000 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.59 | 1.69 | 1.69 | -1.74% | 420,000 |
| Feb 26, 2026 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | 3.61% | 613,600 |
| Feb 25, 2026 | 1.72 | 1.78 | 1.65 | 1.66 | 1.66 | -2.92% | 668,000 |
| Feb 24, 2026 | 1.78 | 1.86 | 1.70 | 1.71 | 1.71 | -3.39% | 962,400 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.73 | 1.77 | 1.77 | 3.51% | 886,800 |
| Feb 20, 2026 | 1.50 | 1.71 | 1.50 | 1.71 | 1.71 | 14.00% | 1,183,200 |
| Feb 16, 2026 | 1.37 | 1.53 | 1.37 | 1.50 | 1.50 | 9.49% | 756,000 |
| Feb 13, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 1,011,200 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 744,000 |
| Feb 11, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 853,600 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 288,000 |
| Feb 9, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | - | 848,000 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 1,120,000 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.22 | 1.33 | 1.33 | 1.53% | 1,470,400 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 1,060,000 |
| Feb 3, 2026 | 1.27 | 1.35 | 1.20 | 1.33 | 1.33 | 3.91% | 1,716,800 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | -1.54% | 1,492,800 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 904,000 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 859,200 |
| Jan 28, 2026 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 896,000 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 920,000 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 891,200 |
| Jan 23, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 795,200 |
| Jan 22, 2026 | 1.23 | 1.36 | 1.23 | 1.32 | 1.32 | 3.13% | 2,345,600 |
| Jan 21, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 3.23% | 824,000 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.16 | 1.24 | 1.24 | -2.36% | 717,400 |
| Jan 19, 2026 | 1.17 | 1.33 | 1.16 | 1.27 | 1.27 | 6.72% | 1,361,600 |
| Jan 16, 2026 | 1.12 | 1.22 | 1.12 | 1.19 | 1.19 | -2.46% | 468,000 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 804,000 |
| Jan 14, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 1,068,000 |
| Jan 13, 2026 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 0.83% | 976,000 |
| Jan 12, 2026 | 1.21 | 1.35 | 1.17 | 1.21 | 1.21 | 7.08% | 1,607,164 |
| Jan 9, 2026 | 1.00 | 1.15 | 1.00 | 1.13 | 1.13 | 8.65% | 1,080,800 |
| Jan 8, 2026 | 0.92 | 1.04 | 0.92 | 1.04 | 1.04 | 13.04% | 1,603,000 |
| Jan 7, 2026 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 2.22% | 1,046,800 |