Congyu Intelligent Agricultural Holdings Limited - 0875.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.98	1.89	1.89	1.98	1.86	2.05M
December 03, 2025	2.1	1.94	1.94	2.1	1.91	2.91M
December 02, 2025	1.94	2.1	2.1	2.15	1.8	8.94M
December 01, 2025	2.04	1.89	1.89	2.1	1.85	4.83M
November 28, 2025	1.95	2.04	2.04	2.08	1.91	8.59M
November 27, 2025	1.95	1.98	1.98	2	1.91	1.81M
November 26, 2025	1.93	1.95	1.95	2	1.85	5.47M
November 25, 2025	1.71	1.93	1.93	2	1.71	3.42M
November 24, 2025	1.66	1.73	1.73	1.81	1.66	448,000
November 21, 2025	1.72	1.78	1.78	1.8	1.71	1.06M
November 20, 2025	1.83	1.71	1.71	1.83	1.71	2.45M
November 19, 2025	1.82	1.82	1.82	1.93	1.8	563,700
November 18, 2025	1.81	1.87	1.87	1.96	1.81	1.03M
November 17, 2025	1.85	1.9	1.9	1.99	1.81	1.15M
November 14, 2025	1.96	1.86	1.86	1.96	1.84	1.34M
November 13, 2025	1.99	1.93	1.93	1.99	1.84	1.43M
November 12, 2025	2.05	1.93	1.93	2.05	1.88	2.85M
November 11, 2025	1.85	1.96	1.96	2	1.83	6.84M
November 10, 2025	1.8	1.86	1.86	1.88	1.71	8.71M
November 07, 2025	1.45	1.74	1.74	1.76	1.4	14.39M
November 06, 2025	1.41	1.51	1.51	1.58	1.36	13.75M
November 05, 2025	1.65	1.56	1.56	1.73	1.45	7.63M
November 04, 2025	1.88	1.65	1.65	1.88	1.59	8.06M
November 03, 2025	1.98	1.84	1.84	1.98	1.8	4.91M
October 31, 2025	1.81	1.89	1.89	1.92	1.77	4.05M
October 30, 2025	1.75	1.82	1.82	1.87	1.65	5.04M
October 28, 2025	1.9	1.74	1.74	1.9	1.74	5.58M
October 27, 2025	2.06	1.88	1.88	2.2	1.79	9.61M
October 24, 2025	2.1	1.97	1.97	2.1	1.81	6.28M
October 23, 2025	1.78	1.94	1.94	1.99	1.78	14.32M
October 22, 2025	1.38	1.71	1.71	1.75	1.3	13.8M
October 21, 2025	1.39	1.37	1.37	1.45	1.33	5.86M
October 20, 2025	1.38	1.33	1.33	1.39	1.24	7.14M
October 17, 2025	1.37	1.39	1.39	1.44	1.25	15.33M
October 16, 2025	0.99	1.34	1.34	1.35	0.96	22.66M
October 15, 2025	0.87	0.98	0.98	1.05	0.84	9.31M
October 14, 2025	0.93	0.82	0.82	0.93	0.75	13.04M
October 13, 2025	0.85	0.91	0.91	0.94	0.85	2.76M
October 10, 2025	1.01	0.87	0.87	1.02	0.86	3.07M
October 09, 2025	1.01	0.99	0.99	1.05	0.95	9.63M
October 08, 2025	0.8	0.97	0.97	1.03	0.78	13.45M
October 03, 2025	0.63	0.77	0.77	0.78	0.6	12.02M
October 02, 2025	0.61	0.62	0.62	0.65	0.6	2.03M
September 30, 2025	0.58	0.61	0.61	0.61	0.55	1.92M
September 29, 2025	0.72	0.59	0.59	0.72	0.59	9.48M
September 26, 2025	0.67	0.64	0.64	0.69	0.62	6.39M
September 25, 2025	0.64	0.69	0.69	0.74	0.64	5.65M
September 24, 2025	0.79	0.7	0.7	0.84	0.67	20.27M
September 23, 2025	0.76	0.76	0.76	0.9	0.75	23.23M
September 22, 2025	0.6	0.82	0.82	0.82	0.57	38.99M
September 19, 2025	0.51	0.55	0.55	0.62	0.5	20.89M
September 18, 2025	0.49	0.52	0.52	0.53	0.44	21.14M
September 17, 2025	0.36	0.48	0.48	0.52	0.36	33.76M
September 16, 2025	0.36	0.34	0.34	0.37	0.34	1.24M
September 15, 2025	0.35	0.35	0.35	0.35	0.33	5.49M
September 12, 2025	0.34	0.34	0.34	0.36	0.33	876,600
September 11, 2025	0.34	0.34	0.34	0.34	0.33	812,000
September 10, 2025	0.35	0.34	0.34	0.35	0.33	2.31M
September 09, 2025	0.37	0.36	0.36	0.37	0.35	4.52M
September 08, 2025	0.35	0.37	0.37	0.37	0.35	2.67M

Congyu Intelligent Agricultural Holdings Limited (0875.HK) HKSE