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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.37	0.35	0.35	0.37	0.34	2.73M
September 04, 2025	0.38	0.35	0.35	0.38	0.34	3.8M
September 03, 2025	0.37	0.37	0.37	0.4	0.36	4.59M
September 02, 2025	0.34	0.37	0.37	0.39	0.32	14.96M
September 01, 2025	0.34	0.33	0.33	0.34	0.32	629,420
August 29, 2025	0.34	0.32	0.32	0.34	0.32	1.62M
August 28, 2025	0.34	0.33	0.33	0.35	0.32	4.05M
August 27, 2025	0.35	0.33	0.33	0.35	0.32	2.53M
August 26, 2025	0.35	0.33	0.33	0.35	0.32	1.62M
August 25, 2025	0.35	0.33	0.33	0.35	0.32	1.71M
August 22, 2025	0.35	0.34	0.34	0.35	0.33	2.72M
August 21, 2025	0.34	0.35	0.35	0.38	0.34	3.77M
August 20, 2025	0.36	0.35	0.35	0.36	0.34	2.93M
August 19, 2025	0.4	0.35	0.35	0.4	0.34	2.79M
August 18, 2025	0.39	0.37	0.37	0.39	0.35	4.36M
August 15, 2025	0.36	0.35	0.35	0.36	0.34	996,000
August 14, 2025	0.38	0.34	0.34	0.38	0.33	2.72M
August 13, 2025	0.38	0.35	0.35	0.38	0.34	3.95M
August 12, 2025	0.37	0.36	0.36	0.37	0.35	1.18M
August 11, 2025	0.38	0.36	0.36	0.38	0.35	2.35M
August 08, 2025	0.37	0.38	0.38	0.38	0.35	1.24M
August 07, 2025	0.42	0.37	0.37	0.42	0.35	3.12M
August 06, 2025	0.32	0.37	0.37	0.39	0.32	2.33M
August 05, 2025	0.35	0.36	0.36	0.36	0.3	3.57M
August 04, 2025	0.36	0.33	0.33	0.36	0.28	2.99M
August 01, 2025	0.34	0.34	0.34	0.36	0.34	1.89M
July 31, 2025	0.36	0.35	0.35	0.39	0.35	3.98M
July 30, 2025	0.33	0.35	0.35	0.35	0.33	3.39M
July 29, 2025	0.38	0.35	0.35	0.38	0.34	978,000
July 28, 2025	0.4	0.35	0.35	0.4	0.32	6.49M
July 25, 2025	0.4	0.38	0.38	0.4	0.37	2.02M
July 24, 2025	0.39	0.39	0.39	0.39	0.37	2.05M
July 23, 2025	0.42	0.38	0.38	0.42	0.35	3.6M
July 22, 2025	0.42	0.39	0.39	0.42	0.37	9.37M
July 21, 2025	0.28	0.41	0.41	0.44	0.28	35.58M
July 18, 2025	0.23	0.28	0.28	0.3	0.22	17.1M
July 17, 2025	0.22	0.22	0.22	0.22	0.22	1.83M
July 16, 2025	0.22	0.23	0.23	0.23	0.21	1.25M
July 15, 2025	0.22	0.22	0.22	0.22	0.21	484,000
July 14, 2025	0.23	0.22	0.22	0.23	0.21	2.3M
July 11, 2025	0.22	0.22	0.22	0.23	0.22	2.61M

Congyu Intelligent Agricultural Holdings Limited (0875.HK) HKSE