Congyu Intelligent Agricultural Holdings Limited (HKG:0875)
Hong Kong
· Delayed Price · Currency is HKD 0.700
+0.030 (4.48%)
Apr 29, 2026, 4:08 PM HKT
HKG:0875 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | - | - | 218,500 |
| Apr 28, 2026 | 0.61 | 0.67 | 0.60 | 0.67 | 0.67 | 4.69% | 874,000 |
| Apr 27, 2026 | 0.75 | 0.75 | 0.64 | 0.64 | 0.64 | -8.57% | 2,042,187 |
| Apr 24, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -4.11% | 1,220,000 |
| Apr 23, 2026 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 2,416,200 |
| Apr 22, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 2,654,000 |
| Apr 21, 2026 | 0.76 | 0.80 | 0.73 | 0.79 | 0.79 | 2.60% | 3,646,000 |
| Apr 20, 2026 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -9.41% | 4,610,800 |
| Apr 17, 2026 | 0.79 | 0.85 | 0.72 | 0.85 | 0.85 | 7.59% | 5,294,000 |
| Apr 16, 2026 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | - | 1,537,699 |
| Apr 15, 2026 | 0.75 | 0.82 | 0.68 | 0.79 | 0.79 | 9.72% | 4,142,000 |
| Apr 14, 2026 | 0.76 | 0.76 | 0.69 | 0.72 | 0.72 | - | 4,318,500 |
| Apr 13, 2026 | 0.70 | 0.76 | 0.70 | 0.72 | 0.72 | 4.35% | 3,359,500 |
| Apr 10, 2026 | 0.70 | 0.75 | 0.69 | 0.69 | 0.69 | -1.43% | 3,886,000 |
| Apr 9, 2026 | 0.71 | 0.71 | 0.61 | 0.70 | 0.70 | -1.41% | 7,584,000 |
| Apr 8, 2026 | 0.56 | 0.71 | 0.56 | 0.71 | 0.71 | 31.48% | 5,552,100 |
| Apr 2, 2026 | 0.58 | 0.60 | 0.53 | 0.54 | 0.54 | 5.88% | 5,178,000 |
| Apr 1, 2026 | 0.49 | 0.56 | 0.49 | 0.51 | 0.51 | 4.08% | 3,906,000 |
| Mar 31, 2026 | 0.51 | 0.55 | 0.47 | 0.49 | 0.49 | -2.00% | 4,704,000 |
| Mar 30, 2026 | 0.64 | 0.66 | 0.50 | 0.50 | 0.50 | -24.24% | 16,116,000 |
| Mar 27, 2026 | 0.53 | 0.74 | 0.53 | 0.66 | 0.66 | 20.00% | 20,088,000 |
| Mar 26, 2026 | 0.58 | 0.62 | 0.51 | 0.55 | 0.55 | -1.79% | 10,677,180 |
| Mar 25, 2026 | 0.62 | 0.62 | 0.52 | 0.56 | 0.56 | -5.08% | 6,718,100 |
| Mar 24, 2026 | 0.68 | 0.74 | 0.57 | 0.59 | 0.59 | -9.23% | 8,754,300 |
| Mar 23, 2026 | 0.76 | 0.78 | 0.64 | 0.65 | 0.65 | -10.96% | 4,278,062 |
| Mar 20, 2026 | 0.69 | 0.80 | 0.69 | 0.73 | 0.73 | 1.39% | 6,564,100 |
| Mar 19, 2026 | 0.68 | 0.80 | 0.67 | 0.72 | 0.72 | 5.88% | 10,840,000 |
| Mar 18, 2026 | 0.67 | 0.80 | 0.67 | 0.68 | 0.68 | 3.03% | 8,184,880 |
| Mar 17, 2026 | 0.73 | 0.78 | 0.66 | 0.66 | 0.66 | -9.59% | 2,876,000 |
| Mar 16, 2026 | 0.80 | 0.83 | 0.73 | 0.73 | 0.73 | -6.41% | 2,074,000 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -13.33% | 2,164,000 |
| Mar 12, 2026 | 0.84 | 1.02 | 0.84 | 0.90 | 0.90 | 7.14% | 5,920,000 |
| Mar 11, 2026 | 0.65 | 0.95 | 0.65 | 0.84 | 0.84 | 29.23% | 5,672,000 |
| Mar 10, 2026 | 0.58 | 0.66 | 0.58 | 0.65 | 0.65 | 10.17% | 6,058,200 |
| Mar 9, 2026 | 0.64 | 0.65 | 0.59 | 0.59 | 0.59 | -9.23% | 1,972,000 |
| Mar 6, 2026 | 0.72 | 0.72 | 0.64 | 0.65 | 0.65 | -9.72% | 1,568,600 |
| Mar 5, 2026 | 0.73 | 0.76 | 0.68 | 0.72 | 0.72 | - | 670,000 |
| Mar 4, 2026 | 0.76 | 0.76 | 0.69 | 0.72 | 0.72 | -5.26% | 452,000 |
| Mar 3, 2026 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | -3.80% | 398,000 |
| Mar 2, 2026 | 0.81 | 0.81 | 0.73 | 0.79 | 0.79 | -2.47% | 990,000 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.75 | 0.81 | 0.81 | -10.00% | 4,256,000 |
| Feb 26, 2026 | 0.84 | 0.92 | 0.68 | 0.90 | 0.90 | 5.88% | 4,506,000 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -16.67% | 2,984,000 |
| Feb 24, 2026 | 1.16 | 1.16 | 0.91 | 1.02 | 1.02 | -11.30% | 4,796,000 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -6.50% | 1,132,000 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.22 | 1.23 | 1.23 | -10.87% | 630,000 |
| Feb 16, 2026 | 1.30 | 1.49 | 1.30 | 1.38 | 1.38 | 6.15% | 94,000 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | - | 504,000 |
| Feb 12, 2026 | 1.28 | 1.31 | 1.23 | 1.30 | 1.30 | 1.56% | 228,000 |
| Feb 11, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 344,000 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 682,000 |
| Feb 9, 2026 | 1.35 | 1.48 | 1.31 | 1.31 | 1.31 | -2.96% | 2,266,325 |
| Feb 6, 2026 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | -2.88% | 600,200 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -4.79% | 932,000 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 1,224,000 |
| Feb 3, 2026 | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -3.90% | 1,267,700 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.49 | 1.54 | 1.54 | -1.91% | 1,270,000 |
| Jan 30, 2026 | 1.53 | 1.59 | 1.42 | 1.57 | 1.57 | 2.61% | 1,732,000 |
| Jan 29, 2026 | 1.55 | 1.58 | 1.43 | 1.53 | 1.53 | -1.29% | 2,581,300 |
| Jan 28, 2026 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -0.64% | 783,200 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.51 | 1.56 | 1.56 | -1.89% | 1,480,000 |
| Jan 26, 2026 | 1.66 | 1.73 | 1.50 | 1.59 | 1.59 | -4.79% | 2,242,100 |
| Jan 23, 2026 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 4.37% | 1,217,862 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -6.43% | 1,862,000 |
| Jan 21, 2026 | 1.79 | 1.80 | 1.68 | 1.71 | 1.71 | -5.00% | 908,100 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 1,190,300 |
| Jan 19, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -2.78% | 1,892,500 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -0.55% | 1,388,500 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.73 | 1.81 | 1.81 | - | 1,664,500 |
| Jan 14, 2026 | 1.73 | 1.81 | 1.70 | 1.81 | 1.81 | 6.47% | 3,825,500 |
| Jan 13, 2026 | 1.66 | 1.72 | 1.63 | 1.70 | 1.70 | - | 1,570,500 |
| Jan 12, 2026 | 1.72 | 1.72 | 1.62 | 1.70 | 1.70 | 1.19% | 995,700 |
| Jan 9, 2026 | 1.67 | 1.70 | 1.61 | 1.68 | 1.68 | - | 822,000 |
| Jan 8, 2026 | 1.70 | 1.74 | 1.63 | 1.68 | 1.68 | 0.60% | 948,500 |
| Jan 7, 2026 | 1.57 | 1.67 | 1.51 | 1.67 | 1.67 | 5.70% | 1,530,000 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | -0.63% | 2,340,000 |
| Jan 5, 2026 | 1.43 | 1.77 | 1.35 | 1.59 | 1.59 | 9.66% | 3,999,600 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 1,704,200 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.65% | 770,200 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.45 | 1.51 | 1.51 | -3.21% | 1,432,500 |
| Dec 29, 2025 | 1.54 | 1.60 | 1.49 | 1.56 | 1.56 | 4.00% | 823,400 |
| Dec 24, 2025 | 1.49 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 186,303 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.49 | 1.49 | 1.49 | -1.97% | 640,200 |
| Dec 22, 2025 | 1.49 | 1.59 | 1.49 | 1.52 | 1.52 | 2.01% | 1,174,600 |
| Dec 19, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | - | 790,000 |
| Dec 18, 2025 | 1.46 | 1.55 | 1.46 | 1.49 | 1.49 | 2.05% | 1,532,000 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.42 | 1.46 | 1.46 | -7.59% | 2,338,000 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.47 | 1.58 | 1.58 | -3.66% | 1,975,100 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.64 | 1.64 | 1.64 | -7.34% | 1,030,000 |
| Dec 12, 2025 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | -0.56% | 570,000 |
| Dec 11, 2025 | 1.84 | 1.84 | 1.66 | 1.78 | 1.78 | 3.49% | 1,152,432 |
| Dec 10, 2025 | 1.74 | 1.85 | 1.70 | 1.72 | 1.72 | -1.15% | 1,348,000 |
| Dec 9, 2025 | 1.89 | 1.89 | 1.72 | 1.74 | 1.74 | -4.92% | 3,744,000 |
| Dec 8, 2025 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | -1.08% | 1,106,500 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.78 | 1.85 | 1.85 | -2.12% | 4,672,000 |
| Dec 4, 2025 | 1.98 | 1.98 | 1.86 | 1.89 | 1.89 | -2.58% | 2,082,000 |
| Dec 3, 2025 | 2.10 | 2.10 | 1.91 | 1.94 | 1.94 | -7.62% | 2,892,000 |
| Dec 2, 2025 | 1.94 | 2.15 | 1.80 | 2.10 | 2.10 | 11.11% | 8,944,800 |
| Dec 1, 2025 | 2.04 | 2.10 | 1.85 | 1.89 | 1.89 | -7.35% | 4,829,000 |
| Nov 28, 2025 | 1.95 | 2.08 | 1.91 | 2.04 | 2.04 | 3.03% | 8,590,509 |