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

1.32

-0.06(-4.35%)

Updated at April 02 03:59PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.41	1.32	1.32	1.41	1.25	756,000
April 01, 2026	1.35	1.38	1.38	1.4	1.3	1.15M
March 31, 2026	1.45	1.41	1.41	1.45	1.34	576,000
March 30, 2026	1.46	1.41	1.41	1.47	1.38	480,000
March 27, 2026	1.49	1.45	1.45	1.49	1.43	400,000
March 26, 2026	1.43	1.45	1.45	1.46	1.41	348,000
March 25, 2026	1.44	1.43	1.43	1.47	1.4	392,000
March 24, 2026	1.36	1.4	1.4	1.4	1.3	324,000
March 23, 2026	1.35	1.34	1.34	1.35	1.29	308,000
March 20, 2026	1.3	1.32	1.32	1.38	1.26	284,000
March 19, 2026	1.48	1.38	1.38	1.48	1.35	276,000
March 18, 2026	1.43	1.44	1.44	1.48	1.36	423,200
March 17, 2026	1.46	1.41	1.41	1.51	1.36	540,000
March 16, 2026	1.63	1.46	1.46	1.71	1.46	520,000
March 13, 2026	1.6	1.61	1.61	1.61	1.45	624,000
March 12, 2026	1.63	1.61	1.61	1.63	1.54	272,000
March 11, 2026	1.48	1.61	1.61	1.62	1.48	364,000
March 10, 2026	1.38	1.42	1.42	1.43	1.38	220,000
March 09, 2026	1.3	1.37	1.37	1.49	1.24	412,000
March 06, 2026	1.3	1.35	1.35	1.35	1.3	292,000
March 05, 2026	1.4	1.3	1.3	1.4	1.3	323,200
March 04, 2026	1.42	1.37	1.37	1.42	1.32	164,000
March 03, 2026	1.55	1.36	1.36	1.55	1.3	904,000
March 02, 2026	1.75	1.52	1.52	1.75	1.47	632,000
February 27, 2026	1.72	1.69	1.69	1.72	1.59	424,000
February 26, 2026	1.7	1.72	1.72	1.78	1.7	613,600
February 25, 2026	1.72	1.66	1.66	1.78	1.65	684,000
February 24, 2026	1.78	1.71	1.71	1.86	1.7	966,400
February 23, 2026	1.89	1.77	1.77	1.89	1.73	890,800
February 20, 2026	1.5	1.71	0	1.71	1.5	1.19M
February 16, 2026	1.37	1.5	0	1.53	1.37	756,000
February 13, 2026	1.31	1.37	0	1.4	1.31	1.01M
February 12, 2026	1.34	1.34	0	1.35	1.34	744,000
February 11, 2026	1.33	1.34	0	1.37	1.33	853,600
February 10, 2026	1.32	1.33	0	1.33	1.3	288,000
February 09, 2026	1.26	1.32	0	1.33	1.26	848,000
February 06, 2026	1.3	1.32	0	1.32	1.28	1.12M
February 05, 2026	1.31	1.33	0	1.33	1.22	1.47M
February 04, 2026	1.33	1.31	0	1.33	1.28	1.06M
February 03, 2026	1.27	1.33	0	1.35	1.2	1.73M
February 02, 2026	1.31	1.28	0	1.31	1.22	1.49M
January 30, 2026	1.33	1.3	0	1.34	1.3	904,000
January 29, 2026	1.34	1.32	0	1.34	1.3	859,200
January 28, 2026	1.3	1.34	0	1.35	1.27	908,000
January 27, 2026	1.33	1.27	0	1.33	1.26	920,000
January 26, 2026	1.34	1.3	0	1.35	1.29	923,200
January 23, 2026	1.3	1.33	0	1.35	1.29	795,200
January 22, 2026	1.23	1.32	0	1.36	1.23	2.35M
January 21, 2026	1.24	1.28	0	1.3	1.2	824,000
January 20, 2026	1.29	1.24	0	1.31	1.16	717,400
January 19, 2026	1.17	1.27	0	1.33	1.16	1.37M
January 16, 2026	1.12	1.19	0	1.22	1.12	468,000
January 15, 2026	1.24	1.22	0	1.24	1.19	808,000
January 14, 2026	1.22	1.23	0	1.27	1.22	1.15M
January 13, 2026	1.2	1.22	0	1.25	1.17	976,000
January 12, 2026	1.21	1.21	0	1.35	1.17	1.61M
January 09, 2026	1	1.13	0	1.15	1	1.08M
January 08, 2026	0.92	1.04	0	1.04	0.92	1.6M
January 07, 2026	0.87	0.92	0	0.94	0.87	1.05M
January 06, 2026	0.81	0.9	0	0.91	0.81	1.33M