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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.5	1.71	1.71	1.71	1.5	1.19M
February 16, 2026	1.37	1.5	1.5	1.53	1.37	756,000
February 13, 2026	1.31	1.37	1.37	1.4	1.31	1.01M
February 12, 2026	1.34	1.34	1.34	1.35	1.34	744,000
February 11, 2026	1.33	1.34	1.34	1.37	1.33	853,600
February 10, 2026	1.32	1.33	1.33	1.33	1.3	288,000
February 09, 2026	1.26	1.32	1.32	1.33	1.26	848,000
February 06, 2026	1.3	1.32	1.32	1.32	1.28	1.12M
February 05, 2026	1.31	1.33	1.33	1.33	1.22	1.47M
February 04, 2026	1.33	1.31	1.31	1.33	1.28	1.06M
February 03, 2026	1.27	1.33	1.33	1.35	1.2	1.73M
February 02, 2026	1.31	1.28	1.28	1.31	1.22	1.49M
January 30, 2026	1.33	1.3	1.3	1.34	1.3	904,000
January 29, 2026	1.34	1.32	1.32	1.34	1.3	859,200
January 28, 2026	1.3	1.34	1.34	1.35	1.27	908,000
January 27, 2026	1.33	1.27	1.27	1.33	1.26	920,000
January 26, 2026	1.34	1.3	1.3	1.35	1.29	923,200
January 23, 2026	1.3	1.33	1.33	1.35	1.29	795,200
January 22, 2026	1.23	1.32	1.32	1.36	1.23	2.35M
January 21, 2026	1.24	1.28	1.28	1.3	1.2	824,000
January 20, 2026	1.29	1.24	1.24	1.31	1.16	717,400
January 19, 2026	1.17	1.27	1.27	1.33	1.16	1.37M
January 16, 2026	1.12	1.19	1.19	1.22	1.12	468,000
January 15, 2026	1.24	1.22	1.22	1.24	1.19	808,000
January 14, 2026	1.22	1.23	1.23	1.27	1.22	1.15M
January 13, 2026	1.2	1.22	1.22	1.25	1.17	976,000
January 12, 2026	1.21	1.21	1.21	1.35	1.17	1.61M
January 09, 2026	1	1.13	1.13	1.15	1	1.08M
January 08, 2026	0.92	1.04	1.04	1.04	0.92	1.6M
January 07, 2026	0.87	0.92	0.92	0.94	0.87	1.05M
January 06, 2026	0.81	0.9	0.9	0.91	0.81	1.33M
January 05, 2026	0.78	0.84	0.84	0.84	0.78	1M
January 02, 2026	0.79	0.85	0.85	0.9	0.75	1.47M
December 31, 2025	0.74	0.8	0.8	0.8	0.74	1.74M
December 30, 2025	0.79	0.76	0.76	0.8	0.72	1.91M
December 29, 2025	0.69	0.78	0.78	0.78	0.65	1.36M
December 24, 2025	0.73	0.73	0.73	0.73	0.72	1.21M
December 23, 2025	0.73	0.73	0.73	0.75	0.7	1.63M
December 22, 2025	0.75	0.73	0.73	0.79	0.72	1.17M
December 19, 2025	0.72	0.75	0.75	0.75	0.65	1.44M
December 18, 2025	0.76	0.75	0.75	0.8	0.75	1.43M
December 17, 2025	0.74	0.8	0.8	0.83	0.71	1.35M
December 16, 2025	0.75	0.75	0.75	0.78	0.75	1.42M
December 15, 2025	0.78	0.76	0.76	0.79	0.74	1.25M
December 12, 2025	0.82	0.79	0.79	0.82	0.77	1.32M
December 11, 2025	0.81	0.83	0.83	0.83	0.77	1.49M
December 10, 2025	0.79	0.82	0.82	0.83	0.77	1.44M
December 09, 2025	0.84	0.81	0.81	0.84	0.8	1.28M
December 08, 2025	0.8	0.87	0.87	0.87	0.72	1.46M
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

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