China Cultural Tourism and Agriculture Group Limited 0542
HKEX · Hong Kong SAR China · Finance
HKD 0.8300-0.01 (-0.60%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.83 | -0.60% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-09-30 | HKD 0.83 | -0.60% | HKD 0.84 | HKD 0.84 | HKD 0.83 | 52.00K |
| 2026-09-29 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-09-28 | HKD 0.84 | -0.59% | HKD 0.85 | HKD 0.85 | HKD 0.84 | 180.00K |
| 2026-09-25 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-09-24 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-09-23 | HKD 0.85 | -0.59% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-09-22 | HKD 0.85 | -3.41% | HKD 0.88 | HKD 0.88 | HKD 0.85 | 148.00K |
| 2026-09-21 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 152.00K |
| 2026-09-18 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-17 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-16 | HKD 0.88 | -1.12% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-15 | HKD 0.89 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.89 | 0 |
| 2026-09-14 | HKD 0.89 | -0.56% | HKD 0.89 | HKD 0.89 | HKD 0.88 | 256.08K |
| 2026-09-11 | HKD 0.89 | +4.07% | HKD 0.92 | HKD 0.92 | HKD 0.85 | 164.00K |
| 2026-09-10 | HKD 0.86 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.86 | 322.00K |
| 2026-09-09 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.88 | HKD 0.86 | 208.80K |
| 2026-09-08 | HKD 0.86 | +6.83% | HKD 0.81 | HKD 0.88 | HKD 0.81 | 339.20K |
| 2026-09-07 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 216.00K |
| 2026-09-04 | HKD 0.81 | -0.62% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 204.00K |
| 2026-09-03 | HKD 0.81 | +1.25% | HKD 0.82 | HKD 0.82 | HKD 0.81 | 88.00K |
| 2026-09-02 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 24.00K |
| 2026-09-01 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 20.00K |
| 2026-08-31 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-28 | HKD 0.80 | +33.33% | HKD 0.66 | HKD 0.80 | HKD 0.65 | 240.60K |
| 2026-08-27 | HKD 0.60 | +17.65% | HKD 0.56 | HKD 0.65 | HKD 0.49 | 524.00K |
| 2026-08-26 | HKD 0.51 | -36.25% | HKD 0.66 | HKD 0.66 | HKD 0.51 | 376.00K |
| 2026-08-25 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-24 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-21 | HKD 0.80 | 0.00% | HKD 0.61 | HKD 0.74 | HKD 0.60 | 28.00K |
| 2026-08-20 | HKD 0.80 | -2.44% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-19 | HKD 0.82 | -1.20% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-08-18 | HKD 0.83 | -1.19% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-08-17 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 0 |
| 2026-08-14 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 116.00K |
| 2026-08-13 | HKD 0.84 | +12.00% | HKD 0.67 | HKD 0.85 | HKD 0.67 | 32.80K |
| 2026-08-12 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-11 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-10 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-07 | HKD 0.75 | -3.85% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-06 | HKD 0.78 | +5.41% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 4.00K |
| 2026-08-05 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-04 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-03 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-31 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-30 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-29 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-28 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-27 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-24 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-23 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-07-22 | HKD 0.74 | +8.82% | HKD 0.65 | HKD 0.77 | HKD 0.65 | 14.00K |
| 2026-07-21 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-20 | HKD 0.68 | -2.86% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-17 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-16 | HKD 0.70 | +7.69% | HKD 0.59 | HKD 0.70 | HKD 0.53 | 80.00K |
| 2026-07-15 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-14 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-13 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-10 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-09 | HKD 0.65 | 0.00% | HKD 0.55 | HKD 0.70 | HKD 0.55 | 20.00K |
| 2026-07-08 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-07 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-06 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-03 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-07-02 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-30 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-29 | HKD 0.65 | -5.80% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-26 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-25 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-24 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-23 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-22 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-18 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-17 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-16 | HKD 0.70 | -5.41% | HKD 0.74 | HKD 0.74 | HKD 0.70 | 4.04M |
| 2026-06-15 | HKD 0.74 | -1.33% | HKD 0.75 | HKD 0.75 | HKD 0.71 | 52.00K |
| 2026-06-12 | HKD 0.75 | +2.74% | HKD 0.74 | HKD 0.75 | HKD 0.74 | 704.00K |
| 2026-06-11 | HKD 0.73 | -3.95% | HKD 0.75 | HKD 0.75 | HKD 0.72 | 716.00K |
| 2026-06-10 | HKD 0.76 | -2.56% | HKD 0.76 | HKD 0.78 | HKD 0.74 | 712.00K |
| 2026-06-09 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 628.00K |
| 2026-06-08 | HKD 0.78 | +2.63% | HKD 0.75 | HKD 0.79 | HKD 0.73 | 632.00K |
| 2026-06-05 | HKD 0.76 | +2.70% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 696.00K |
| 2026-06-04 | HKD 0.74 | -1.33% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 656.00K |
| 2026-06-03 | HKD 0.75 | +2.74% | HKD 0.75 | HKD 0.76 | HKD 0.73 | 612.00K |
| 2026-06-02 | HKD 0.73 | -6.41% | HKD 0.81 | HKD 0.81 | HKD 0.72 | 792.00K |
| 2026-06-01 | HKD 0.78 | -2.50% | HKD 0.82 | HKD 0.82 | HKD 0.78 | 608.00K |
| 2026-05-29 | HKD 0.80 | -4.76% | HKD 0.83 | HKD 0.85 | HKD 0.78 | 636.00K |
| 2026-05-28 | HKD 0.84 | -3.45% | HKD 0.88 | HKD 0.88 | HKD 0.76 | 764.00K |
| 2026-05-27 | HKD 0.87 | -1.14% | HKD 0.89 | HKD 0.89 | HKD 0.85 | 676.00K |