China Cultural Tourism and Agriculture Group Limited (HKG:0542)
Hong Kong · Delayed Price · Currency is HKD 0.8350
-0.0050 (-0.60%)
Sep 30, 2026, 3:02 PM HKT
HKG:0542 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 52,000 |
| Sep 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 28, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 180,000 |
| Sep 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Sep 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 148,000 |
| Sep 21, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 152,000 |
| Sep 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 8,000 |
| Sep 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 196,000 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 128,000 |
| Sep 14, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 256,080 |
| Sep 11, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | 4.07% | 164,000 |
| Sep 10, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | - | 322,000 |
| Sep 9, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | - | 208,800 |
| Sep 8, 2026 | 0.82 | 0.88 | 0.81 | 0.86 | 0.86 | 6.83% | 339,200 |
| Sep 7, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 216,000 |
| Sep 4, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 204,000 |
| Sep 3, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 1.25% | 88,000 |
| Sep 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 24,000 |
| Sep 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 20,000 |
| Aug 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 124,000 |
| Aug 28, 2026 | 0.66 | 0.80 | 0.65 | 0.80 | 0.80 | 33.33% | 240,600 |
| Aug 27, 2026 | 0.57 | 0.65 | 0.49 | 0.60 | 0.60 | 17.65% | 524,000 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.51 | 0.51 | 0.51 | -36.25% | 376,000 |
| Aug 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 21, 2026 | 0.61 | 0.74 | 0.60 | 0.80 | 0.80 | - | 28,000 |
| Aug 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | - |
| Aug 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Aug 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Aug 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 116,000 |
| Aug 13, 2026 | 0.67 | 0.85 | 0.67 | 0.84 | 0.84 | 12.00% | 32,800 |
| Aug 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 7, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | - |
| Aug 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.41% | 4,000 |
| Aug 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 320 |
| Jul 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |