Chaoda Modern Agriculture (Holdings) Limited (HKG:0682)
Hong Kong
· Delayed Price · Currency is HKD 0.260
0.00 (0.00%)
Mar 9, 2026, 3:26 PM HKT
HKG:0682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 100,500 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.77% | 20,215 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 100,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.17% | 105,142 |
| Feb 23, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 121,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,168 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 310,000 |
| Feb 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.26% | 197,700 |
| Feb 11, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 44,000 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 538,931 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,700 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 20,100 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | -3.23% | 22,442 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Jan 30, 2026 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 8.47% | 62,400 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 685 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | - | 571,510 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,100 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 39,200 |
| Jan 22, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 86,117 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -3.45% | 47,100 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 431 |
| Jan 16, 2026 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -1.69% | 72,500 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 20,605 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 26,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 80,746 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | -4.84% | 17,800 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 71,500 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100,000 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 33,000 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 55,100 |
| Jan 5, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 42,288 |
| Jan 2, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 167,600 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 96,900 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 29,000 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -5.00% | 70,060 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 133,852 |
| Dec 23, 2025 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 10.91% | 130,889 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 77,115 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.84% | 160,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 61,773 |
| Dec 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 224,831 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,514 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -3.51% | 81,100 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 140,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -7.81% | 284,521 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 140,500 |
| Dec 5, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.17% | 176,000 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 123,800 |
| Dec 3, 2025 | 0.31 | 0.35 | 0.30 | 0.31 | 0.31 | -1.61% | 1,028,945 |
| Dec 2, 2025 | 0.30 | 0.47 | 0.30 | 0.31 | 0.31 | 16.98% | 5,329,460 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,142 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,710 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 22,600 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 40,518 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 60,310 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -1.69% | 101,200 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.30 | 0.30 | -4.84% | 16,079 |
| Nov 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 64,105 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 60,000 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 130,900 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.38% | 111,100 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,940 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 75,010 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,257 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,828 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 31,214 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 469,500 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 477,500 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 230,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 730,221 |
| Oct 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 217,061 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,900 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.15% | 13,100 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 16,557 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 220,000 |
| Oct 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 3.13% | 63,500 |