Chaoda Modern Agriculture (Holdings) Limited - 0682.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.27	0.27	0.27	0.27	0.27	0
February 13, 2026	0.26	0.27	0.27	0.27	0.26	320,000
February 12, 2026	0.26	0.27	0.27	0.27	0.26	197,700
February 11, 2026	0.27	0.28	0.28	0.29	0.27	44,000
February 10, 2026	0.28	0.27	0.27	0.28	0.26	538,931
February 09, 2026	0.28	0.28	0.28	0.28	0.28	0
February 06, 2026	0.28	0.28	0.28	0.28	0.28	20,100
February 05, 2026	0.29	0.29	0.29	0.29	0.29	0
February 04, 2026	0.31	0.31	0.31	0.31	0.31	22,442
February 03, 2026	0.31	0.31	0.31	0.31	0.31	0
February 02, 2026	0.31	0.31	0.31	0.31	0.31	421
January 30, 2026	0.28	0.32	0.32	0.33	0.28	62,400
January 29, 2026	0.3	0.3	0.3	0.3	0.3	685
January 28, 2026	0.3	0.3	0.3	0.3	0.27	571,510
January 27, 2026	0.3	0.3	0.3	0.3	0.3	0
January 26, 2026	0.28	0.28	0.28	0.28	0.28	0
January 23, 2026	0.3	0.28	0.28	0.3	0.28	39,200
January 22, 2026	0.27	0.28	0.28	0.28	0.27	86,117
January 21, 2026	0.27	0.28	0.28	0.28	0.27	47,100
January 20, 2026	0.29	0.29	0.29	0.29	0.29	100
January 19, 2026	0.29	0.29	0.29	0.29	0.29	431
January 16, 2026	0.3	0.29	0.29	0.33	0.29	72,500
January 15, 2026	0.28	0.3	0.3	0.3	0.28	30,605
January 14, 2026	0.3	0.3	0.3	0.3	0.3	26,000
January 13, 2026	0.31	0.3	0.3	0.31	0.3	80,746
January 12, 2026	0.28	0.3	0.3	0.3	0.28	17,800
January 09, 2026	0.31	0.31	0.31	0.31	0.31	71,500
January 08, 2026	0.31	0.31	0.31	0.31	0.31	100,000
January 07, 2026	0.31	0.31	0.31	0.31	0.31	33,000
January 06, 2026	0.31	0.31	0.31	0.31	0.31	55,100
January 05, 2026	0.28	0.31	0.31	0.31	0.28	52,288
January 02, 2026	0.27	0.29	0.29	0.29	0.27	167,600
December 31, 2025	0.28	0.28	0.28	0.28	0.27	96,900
December 30, 2025	0.27	0.27	0.27	0.27	0.27	39,000
December 29, 2025	0.28	0.28	0.28	0.28	0.27	70,060
December 24, 2025	0.3	0.3	0.3	0.3	0.3	133,852
December 23, 2025	0.28	0.31	0.31	0.31	0.27	130,889
December 22, 2025	0.3	0.28	0.28	0.3	0.28	77,115
December 19, 2025	0.28	0.28	0.28	0.28	0.28	160,000
December 18, 2025	0.31	0.31	0.31	0.31	0.31	61,773
December 17, 2025	0.28	0.3	0.3	0.3	0.28	224,831
December 16, 2025	0.28	0.28	0.28	0.28	0.28	10,514
December 15, 2025	0.32	0.28	0.28	0.32	0.26	81,100
December 12, 2025	0.28	0.28	0.28	0.28	0.28	0
December 11, 2025	0.28	0.28	0.28	0.28	0.28	3,093
December 10, 2025	0.28	0.28	0.28	0.28	0.28	140,000
December 09, 2025	0.3	0.3	0.3	0.3	0.29	284,521
December 08, 2025	0.32	0.32	0.32	0.33	0.32	140,500
December 05, 2025	0.3	0.33	0.33	0.33	0.3	186,000
December 04, 2025	0.29	0.3	0.3	0.3	0.28	123,800
December 03, 2025	0.31	0.31	0.31	0.35	0.3	1.05M
December 02, 2025	0.3	0.31	0.31	0.47	0.3	5.33M
December 01, 2025	0.27	0.27	0.27	0.27	0.27	13,142
November 28, 2025	0.27	0.27	0.27	0.27	0.27	0
November 27, 2025	0.27	0.27	0.27	0.27	0.27	1,505
November 26, 2025	0.27	0.27	0.27	0.27	0.27	1,710
November 25, 2025	0.27	0.27	0.27	0.27	0.27	22,600
November 24, 2025	0.28	0.28	0.28	0.28	0.28	0
November 21, 2025	0.27	0.28	0.28	0.28	0.27	40,518
November 20, 2025	0.28	0.28	0.28	0.28	0.28	0

Chaoda Modern Agriculture (Holdings) Limited (0682.HK) HKSE