Skip to main content
logo
China Cultural Tourism and Agriculture Group Limited (HKG:0542)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.8050
-0.0050 (-0.62%)
Sep 4, 2026, 1:17 PM HKT

HKG:0542 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20260.810.810.810.810.81-0.62%204,000
Sep 3, 20260.820.820.810.810.811.25%88,000
Sep 2, 20260.800.800.800.800.80-24,000
Sep 1, 20260.800.800.800.800.80-20,000
Aug 31, 20260.800.800.800.800.80-124,000
Aug 28, 20260.660.800.650.800.8033.33%240,600
Aug 27, 20260.570.650.490.600.6017.65%524,000
Aug 26, 20260.660.660.510.510.51-36.25%376,000
Aug 25, 20260.800.800.800.800.80--
Aug 24, 20260.800.800.800.800.80--
Aug 21, 20260.610.740.600.800.80-28,000
Aug 20, 20260.800.800.800.800.80-2.44%-
Aug 19, 20260.820.820.820.820.82-1.20%-
Aug 18, 20260.830.830.830.830.83-1.19%-
Aug 17, 20260.840.840.840.840.84--
Aug 14, 20260.840.840.840.840.84-116,000
Aug 13, 20260.670.850.670.840.8412.00%32,800
Aug 12, 20260.750.750.750.750.75--
Aug 11, 20260.750.750.750.750.75--
Aug 10, 20260.750.750.750.750.75--
Aug 7, 20260.750.750.750.750.75-3.85%-
Aug 6, 20260.780.780.780.780.785.41%4,000
Aug 5, 20260.740.740.740.740.74--
Aug 4, 20260.740.740.740.740.74--
Aug 3, 20260.740.740.740.740.74--
Jul 31, 20260.740.740.740.740.74--
Jul 30, 20260.740.740.740.740.74-320
Jul 29, 20260.740.740.740.740.74--
Jul 28, 20260.740.740.740.740.74--
Jul 27, 20260.740.740.740.740.74--
Jul 24, 20260.740.740.740.740.74--
Jul 23, 20260.740.740.740.740.74--
Jul 22, 20260.650.770.650.740.748.82%14,000
Jul 21, 20260.680.680.680.680.68--
Jul 20, 20260.680.680.680.680.68-2.86%-
Jul 17, 20260.700.700.700.700.70--
Jul 16, 20260.590.700.530.700.707.69%80,000
Jul 15, 20260.650.650.650.650.65--
Jul 14, 20260.650.650.650.650.65--
Jul 13, 20260.650.650.650.650.65--
Jul 10, 20260.650.650.650.650.65--
Jul 9, 20260.550.700.550.650.65-20,000
Jul 8, 20260.650.650.650.650.65--
Jul 7, 20260.650.650.650.650.65--
Jul 6, 20260.650.650.650.650.65--
Jul 3, 20260.650.650.650.650.65--
Jul 2, 20260.650.650.650.650.65--
Jun 30, 20260.650.650.650.650.65--
Jun 29, 20260.650.650.650.650.65-5.80%-
Jun 26, 20260.690.690.690.690.69--