China Cultural Tourism and Agriculture Group Limited - 0542.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.8	0.82	0.82	0.83	0.78	1.49M
December 04, 2025	0.82	0.83	0.83	0.86	0.79	1.27M
December 03, 2025	0.87	0.87	0.87	0.87	0.87	0
December 02, 2025	0.85	0.87	0.87	0.88	0.79	392,000
December 01, 2025	0.77	0.85	0.85	0.89	0.75	231,200
November 28, 2025	0.75	0.88	0.88	0.89	0.75	192,600
November 27, 2025	0.71	0.86	0.86	0.86	0.71	171,280
November 26, 2025	0.85	0.87	0.87	0.87	0.76	79,200
November 25, 2025	0.85	0.85	0.85	0.85	0.85	12,000
November 24, 2025	0.75	0.8	0.8	0.85	0.75	80,000
November 21, 2025	0.74	0.74	0.74	0.74	0.74	40,000
November 20, 2025	0.76	0.72	0.72	0.76	0.68	108,000
November 19, 2025	0.77	0.77	0.77	0.77	0.77	0
November 18, 2025	0.81	0.8	0.8	0.82	0.8	60,000
November 17, 2025	0.85	0.9	0.9	0.9	0.8	1.29M
November 14, 2025	0.92	0.92	0.92	0.92	0.92	0
November 13, 2025	0.81	0.92	0.92	1	0.72	545,600
November 12, 2025	0.91	0.87	0.87	1.02	0.81	1.07M
November 11, 2025	0.91	0.89	0.89	0.94	0.83	102,400
November 10, 2025	0.89	0.9	0.9	0.94	0.85	155,200
November 07, 2025	0.79	0.87	0.87	0.88	0.78	1.43M
November 06, 2025	0.8	0.79	0.79	0.8	0.73	1.33M
November 05, 2025	0.82	0.8	0.8	0.82	0.76	1.33M
November 04, 2025	0.86	0.8	0.8	0.87	0.79	1.42M
November 03, 2025	0.85	0.88	0.88	0.92	0.85	1.24M
October 31, 2025	0.86	0.84	0.84	0.91	0.81	2M
October 30, 2025	0.95	0.85	0.85	0.95	0.84	1.76M
October 28, 2025	0.89	0.9	0.9	0.95	0.89	2.76M
October 27, 2025	0.85	0.9	0.9	0.9	0.83	2.02M
October 24, 2025	0.86	0.85	0.85	0.87	0.84	1.25M
October 23, 2025	0.89	0.85	0.85	0.9	0.84	1.2M
October 22, 2025	0.89	0.86	0.86	0.89	0.84	1.18M
October 21, 2025	0.85	0.86	0.86	0.92	0.83	1.44M
October 20, 2025	0.87	0.85	0.85	0.92	0.83	2.05M
October 17, 2025	0.89	0.88	0.88	0.89	0.87	1.45M
October 16, 2025	0.9	0.89	0.89	0.9	0.87	1.2M
October 15, 2025	0.88	0.89	0.89	0.9	0.87	1.47M
October 14, 2025	0.89	0.89	0.89	0.92	0.88	1.12M
October 13, 2025	0.9	0.9	0.9	0.91	0.87	1.24M
October 10, 2025	0.9	0.92	0.92	0.92	0.9	1.64M
October 09, 2025	0.9	0.9	0.9	0.91	0.85	1.45M
October 08, 2025	0.92	0.91	0.91	0.92	0.87	1.11M
October 06, 2025	0.89	0.91	0.91	0.92	0.86	2.11M
October 03, 2025	0.85	0.89	0.89	0.9	0.85	1.33M
October 02, 2025	0.82	0.87	0.87	0.88	0.78	1.4M
September 30, 2025	0.8	0.83	0.83	0.87	0.77	1.02M
September 29, 2025	0.78	0.76	0.76	0.78	0.59	2.63M
September 26, 2025	0.8	0.72	0.72	0.85	0.65	2.82M
September 25, 2025	0.75	0.9	0.9	0.93	0.75	1.36M
September 24, 2025	0.7	0.75	0.75	0.75	0.7	405,400
September 23, 2025	0.7	0.7	0.7	0.7	0.66	508,800
September 22, 2025	0.65	0.63	0.63	0.69	0.62	353,200
September 19, 2025	0.61	0.64	0.64	0.64	0.61	825,600
September 18, 2025	0.61	0.6	0.6	0.62	0.6	646,400
September 17, 2025	0.56	0.59	0.59	0.62	0.56	315,200
September 16, 2025	0.55	0.56	0.56	0.57	0.51	827,200
September 15, 2025	0.51	0.55	0.55	0.59	0.51	299,200
September 12, 2025	0.45	0.5	0.5	0.51	0.45	697,600
September 11, 2025	0.45	0.45	0.45	0.45	0.45	129,600
September 10, 2025	0.41	0.45	0.45	0.45	0.41	75,600

China Cultural Tourism and Agriculture Group Limited (0542.HK) HKSE