Chaoda Modern Agriculture (Holdings) Limited (HKG:0682)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0100 (-3.70%)
Oct 24, 2025, 11:41 AM HKT
HKG:0682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 479,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 477,500 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 230,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 730,221 |
| Oct 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 217,061 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.15% | 13,100 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 16,557 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 220,000 |
| Oct 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 3.13% | 73,500 |
| Oct 9, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 6.67% | 256,600 |
| Oct 8, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -7.69% | 160,000 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 1.56% | 52,600 |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -5.88% | 44,100 |
| Sep 30, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 3.03% | 242,652 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 445,406 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 160,000 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.80% | 50,000 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 23, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 7.81% | 55,000 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 30,801 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -7.46% | 108,815 |
| Sep 18, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 6.35% | 203,900 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -7.35% | 164,000 |
| Sep 16, 2025 | 0.36 | 0.39 | 0.34 | 0.34 | 0.34 | -2.86% | 890,100 |
| Sep 15, 2025 | 0.28 | 0.45 | 0.28 | 0.35 | 0.35 | 32.08% | 5,885,721 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 164,800 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 1.96% | 413,700 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.82% | 111,100 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.25 | 0.25 | 0.25 | -0.40% | 1,532,812 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.41% | 180,000 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 477,800 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 370,103 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 2.28% | 421,382 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 73 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 111,926 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 119,800 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.37% | 43,700 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 245,000 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 183,605 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 511,204 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 578,222 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 19, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -80.51% | 578,222 |
| Aug 18, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 2.61% | 130,000 |
| Aug 15, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 4.55% | 202,405 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 172,000 |