China Cultural Tourism and Agriculture Group Limited (HKG:0542)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0100 (-1.14%)
May 27, 2026, 3:59 PM HKT
HKG:0542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 676,000 |
| May 26, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 600,000 |
| May 22, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 2.27% | 588,000 |
| May 21, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -1.12% | 644,000 |
| May 20, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -8.25% | 624,000 |
| May 19, 2026 | 0.96 | 0.97 | 0.87 | 0.97 | 0.97 | 6.59% | 684,000 |
| May 18, 2026 | 0.91 | 0.93 | 0.87 | 0.91 | 0.91 | -2.15% | 568,000 |
| May 15, 2026 | 1.01 | 1.01 | 0.92 | 0.93 | 0.93 | - | 692,000 |
| May 14, 2026 | 1.04 | 1.07 | 0.92 | 0.93 | 0.93 | -13.08% | 664,000 |
| May 13, 2026 | 0.95 | 1.07 | 0.89 | 1.07 | 1.07 | 7.00% | 992,000 |
| May 12, 2026 | 0.89 | 1.03 | 0.87 | 1.00 | 1.00 | 9.89% | 696,000 |
| May 11, 2026 | 0.88 | 0.95 | 0.81 | 0.91 | 0.91 | - | 652,000 |
| May 8, 2026 | 0.92 | 0.92 | 0.83 | 0.91 | 0.91 | 5.81% | 664,000 |
| May 7, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -5.49% | 620,000 |
| May 6, 2026 | 0.90 | 0.97 | 0.88 | 0.91 | 0.91 | - | 600,000 |
| May 5, 2026 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | 1.11% | 676,000 |
| May 4, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -5.26% | 624,000 |
| Apr 30, 2026 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -1.04% | 608,000 |
| Apr 29, 2026 | 0.97 | 0.98 | 0.88 | 0.96 | 0.96 | -1.03% | 716,000 |
| Apr 28, 2026 | 0.95 | 1.02 | 0.89 | 0.97 | 0.97 | 4.30% | 780,000 |
| Apr 27, 2026 | 0.89 | 1.00 | 0.86 | 0.93 | 0.93 | 6.90% | 672,800 |
| Apr 24, 2026 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | - | 869,600 |
| Apr 23, 2026 | 0.96 | 0.96 | 0.83 | 0.87 | 0.87 | -1.14% | 612,443 |
| Apr 22, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -3.30% | 600,000 |
| Apr 21, 2026 | 0.96 | 0.96 | 0.84 | 0.91 | 0.91 | -2.15% | 800,000 |
| Apr 20, 2026 | 0.91 | 0.97 | 0.88 | 0.93 | 0.93 | -7.00% | 1,144,400 |
| Apr 17, 2026 | 1.00 | 1.01 | 0.91 | 1.00 | 1.00 | - | 756,000 |
| Apr 16, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | - | 48,000 |
| Apr 15, 2026 | 0.99 | 1.14 | 0.99 | 1.00 | 1.00 | -0.99% | 168,000 |
| Apr 14, 2026 | 1.17 | 1.17 | 0.96 | 1.01 | 1.01 | -13.68% | 520,800 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.07 | 1.17 | 1.17 | -6.40% | 652,000 |
| Apr 10, 2026 | 1.28 | 1.33 | 1.22 | 1.25 | 1.25 | -0.79% | 572,000 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -3.82% | 620,000 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.25 | 1.31 | 1.31 | -0.76% | 616,000 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.25 | 1.32 | 1.32 | -4.35% | 748,000 |
| Apr 1, 2026 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | -2.13% | 1,148,000 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.34 | 1.41 | 1.41 | - | 572,000 |
| Mar 30, 2026 | 1.46 | 1.47 | 1.38 | 1.41 | 1.41 | -2.76% | 480,000 |
| Mar 27, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | - | 396,000 |
| Mar 26, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 316,000 |
| Mar 25, 2026 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 392,000 |
| Mar 24, 2026 | 1.36 | 1.40 | 1.30 | 1.40 | 1.40 | 4.48% | 324,000 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 308,000 |
| 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 |