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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Congyu Intelligent Agricultural Holdings Limited (0875.HK) HKSE