China Cultural Tourism and Agriculture Group Limited (HKG:0542)
Hong Kong
· Delayed Price · Currency is HKD 1.460
+0.090 (6.57%)
Mar 10, 2026, 3:59 PM HKT
HKG:0542 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | - | 2.19% | 180,000 |
| Mar 9, 2026 | 1.30 | 1.49 | 1.24 | 1.37 | 1.37 | 1.48% | 408,000 |
| Mar 6, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 288,000 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 319,200 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | 1.47% | 352,000 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.30 | 1.36 | 1.36 | -10.53% | 900,000 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.47 | 1.52 | 1.52 | -10.06% | 628,000 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.59 | 1.69 | 1.69 | -1.74% | 420,000 |
| Feb 26, 2026 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | 3.61% | 613,600 |
| Feb 25, 2026 | 1.72 | 1.78 | 1.65 | 1.66 | 1.66 | -2.92% | 668,000 |
| Feb 24, 2026 | 1.78 | 1.86 | 1.70 | 1.71 | 1.71 | -3.39% | 962,400 |
| Feb 23, 2026 | 1.89 | 1.89 | 1.73 | 1.77 | 1.77 | 3.51% | 886,800 |
| Feb 20, 2026 | 1.50 | 1.71 | 1.50 | 1.71 | 1.71 | 14.00% | 1,183,200 |
| Feb 16, 2026 | 1.37 | 1.53 | 1.37 | 1.50 | 1.50 | 9.49% | 756,000 |
| Feb 13, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 1,011,200 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 744,000 |
| Feb 11, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 853,600 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 288,000 |
| Feb 9, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | - | 848,000 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 1,120,000 |
| Feb 5, 2026 | 1.31 | 1.33 | 1.22 | 1.33 | 1.33 | 1.53% | 1,470,400 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 1,060,000 |
| Feb 3, 2026 | 1.27 | 1.35 | 1.20 | 1.33 | 1.33 | 3.91% | 1,716,800 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | -1.54% | 1,492,800 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 904,000 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 859,200 |
| Jan 28, 2026 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 896,000 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 920,000 |
| Jan 26, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 891,200 |
| Jan 23, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 795,200 |
| Jan 22, 2026 | 1.23 | 1.36 | 1.23 | 1.32 | 1.32 | 3.13% | 2,345,600 |
| Jan 21, 2026 | 1.24 | 1.30 | 1.20 | 1.28 | 1.28 | 3.23% | 824,000 |
| Jan 20, 2026 | 1.29 | 1.31 | 1.16 | 1.24 | 1.24 | -2.36% | 717,400 |
| Jan 19, 2026 | 1.17 | 1.33 | 1.16 | 1.27 | 1.27 | 6.72% | 1,361,600 |
| Jan 16, 2026 | 1.12 | 1.22 | 1.12 | 1.19 | 1.19 | -2.46% | 468,000 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 804,000 |
| Jan 14, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 1,068,000 |
| Jan 13, 2026 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 0.83% | 976,000 |
| Jan 12, 2026 | 1.21 | 1.35 | 1.17 | 1.21 | 1.21 | 7.08% | 1,607,164 |
| Jan 9, 2026 | 1.00 | 1.15 | 1.00 | 1.13 | 1.13 | 8.65% | 1,080,800 |
| Jan 8, 2026 | 0.92 | 1.04 | 0.92 | 1.04 | 1.04 | 13.04% | 1,603,000 |
| Jan 7, 2026 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 2.22% | 1,046,800 |
| Jan 6, 2026 | 0.81 | 0.91 | 0.81 | 0.90 | 0.90 | 7.14% | 1,315,600 |
| Jan 5, 2026 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | -1.18% | 1,002,400 |
| Jan 2, 2026 | 0.79 | 0.90 | 0.75 | 0.85 | 0.85 | 6.25% | 1,468,800 |
| Dec 31, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 5.26% | 1,740,000 |
| Dec 30, 2025 | 0.79 | 0.80 | 0.72 | 0.76 | 0.76 | -2.56% | 1,908,000 |
| Dec 29, 2025 | 0.69 | 0.78 | 0.65 | 0.78 | 0.78 | 6.85% | 1,351,200 |
| Dec 24, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 1,204,000 |
| Dec 23, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 1,620,000 |
| Dec 22, 2025 | 0.75 | 0.79 | 0.72 | 0.73 | 0.73 | -2.67% | 1,172,000 |
| Dec 19, 2025 | 0.72 | 0.75 | 0.65 | 0.75 | 0.75 | - | 1,432,000 |
| Dec 18, 2025 | 0.76 | 0.80 | 0.76 | 0.75 | 0.75 | -6.25% | 1,428,000 |
| Dec 17, 2025 | 0.74 | 0.83 | 0.71 | 0.80 | 0.80 | 6.67% | 1,344,000 |
| Dec 16, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 1,412,000 |
| Dec 15, 2025 | 0.78 | 0.79 | 0.74 | 0.76 | 0.76 | -3.80% | 1,244,000 |
| Dec 12, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -4.82% | 1,320,000 |
| Dec 11, 2025 | 0.81 | 0.83 | 0.77 | 0.83 | 0.83 | 1.22% | 1,363,200 |
| Dec 10, 2025 | 0.79 | 0.83 | 0.77 | 0.82 | 0.82 | 1.23% | 1,436,000 |
| Dec 9, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -6.90% | 1,280,000 |
| Dec 8, 2025 | 0.80 | 0.87 | 0.72 | 0.87 | 0.87 | 6.10% | 1,460,000 |
| Dec 5, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | -1.20% | 1,487,200 |
| Dec 4, 2025 | 0.82 | 0.86 | 0.79 | 0.83 | 0.83 | -4.60% | 1,269,600 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 2, 2025 | 0.85 | 0.88 | 0.79 | 0.87 | 0.87 | 2.35% | 388,000 |
| Dec 1, 2025 | 0.77 | 0.89 | 0.75 | 0.85 | 0.85 | -3.41% | 231,200 |
| Nov 28, 2025 | 0.75 | 0.89 | 0.75 | 0.88 | 0.88 | 2.33% | 192,600 |
| Nov 27, 2025 | 0.71 | 0.86 | 0.71 | 0.86 | 0.86 | -1.15% | 155,280 |
| Nov 26, 2025 | 0.85 | 0.87 | 0.76 | 0.87 | 0.87 | 2.35% | 71,200 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 12,000 |
| Nov 24, 2025 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | 8.11% | 80,000 |
| Nov 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78% | 40,000 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.68 | 0.72 | 0.72 | -6.49% | 108,000 |
| Nov 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | 3,200 |
| Nov 18, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -11.11% | 60,000 |
| Nov 17, 2025 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 1.12% | 1,288,000 |
| Nov 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | - |
| Nov 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.75% | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Nov 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 10.13% | - |
| Nov 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.09% | - |
| Nov 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | - |
| Oct 31, 2025 | 0.86 | 0.91 | 0.81 | 0.84 | 0.84 | -1.18% | 1,998,400 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.84 | 0.85 | 0.85 | -5.56% | 1,764,800 |
| Oct 28, 2025 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | - | 2,756,800 |
| Oct 27, 2025 | 0.85 | 0.90 | 0.83 | 0.90 | 0.90 | 6.51% | 2,016,000 |
| Oct 24, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 1,246,400 |
| Oct 23, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -1.17% | 1,195,200 |
| Oct 22, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.58% | 1,177,600 |
| Oct 21, 2025 | 0.85 | 0.92 | 0.83 | 0.86 | 0.86 | 1.18% | 1,440,000 |
| Oct 20, 2025 | 0.87 | 0.92 | 0.83 | 0.85 | 0.85 | -3.41% | 2,051,200 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 1,448,000 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 0.56% | 1,195,500 |
| Oct 15, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | -0.56% | 1,468,800 |
| Oct 14, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | -0.56% | 1,115,200 |
| Oct 13, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -2.19% | 1,238,400 |