Chaoda Modern Agriculture (Holdings) Limited (0682.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.038

+0.001

(+2.70%)

As of 11:21AM HKT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.037	0.038	0.037	0.038	0.038	294,000
Apr 25, 2024	0.036	0.037	0.035	0.037	0.037	1,184,000
Apr 24, 2024	0.036	0.036	0.036	0.036	0.036	956,000
Apr 23, 2024	0.034	0.036	0.034	0.036	0.036	136,000
Apr 22, 2024	0.036	0.036	0.036	0.036	0.036	-
Apr 19, 2024	0.033	0.035	0.033	0.034	0.034	2,350,105
Apr 18, 2024	0.033	0.035	0.033	0.033	0.033	1,910,845
Apr 17, 2024	0.035	0.035	0.031	0.033	0.033	104,000
Apr 16, 2024	0.035	0.038	0.033	0.037	0.037	4,380,160
Apr 15, 2024	0.034	0.038	0.034	0.035	0.035	674,000
Apr 12, 2024	0.032	0.037	0.031	0.034	0.034	6,052,000
Apr 11, 2024	0.030	0.037	0.030	0.031	0.031	3,690,000
Apr 10, 2024	0.032	0.039	0.032	0.036	0.036	3,938,421
Apr 09, 2024	0.032	0.039	0.030	0.033	0.033	1,346,422
Apr 08, 2024	0.028	0.034	0.028	0.031	0.031	2,066,000
Apr 05, 2024	0.035	0.035	0.032	0.033	0.033	3,910,000
Apr 03, 2024	0.035	0.036	0.035	0.035	0.035	520,000
Apr 02, 2024	0.035	0.038	0.035	0.038	0.038	3,646,684
Mar 28, 2024	0.038	0.039	0.038	0.038	0.038	334,000
Mar 27, 2024	0.035	0.041	0.035	0.039	0.039	9,208,000
Mar 26, 2024	0.035	0.038	0.035	0.035	0.035	41,270
Mar 25, 2024	0.035	0.038	0.035	0.038	0.038	162,000
Mar 22, 2024	0.039	0.039	0.037	0.039	0.039	2,728,000
Mar 21, 2024	0.035	0.039	0.035	0.039	0.039	5,914,000
Mar 20, 2024	0.033	0.036	0.033	0.035	0.035	1,884,120
Mar 19, 2024	0.031	0.035	0.031	0.034	0.034	778,056
Mar 18, 2024	0.035	0.038	0.035	0.036	0.036	1,872,000
Mar 15, 2024	0.038	0.040	0.036	0.038	0.038	2,890,000
Mar 14, 2024	0.037	0.042	0.037	0.038	0.038	3,416,845
Mar 13, 2024	0.039	0.042	0.039	0.040	0.040	11,780,000
Mar 12, 2024	0.033	0.041	0.033	0.040	0.040	28,668,000
Mar 11, 2024	0.029	0.037	0.029	0.036	0.036	20,646,212
Mar 08, 2024	0.031	0.031	0.028	0.030	0.030	8,118,527
Mar 07, 2024	0.030	0.033	0.030	0.031	0.031	1,590,000
Mar 06, 2024	0.037	0.037	0.032	0.032	0.032	7,378,000
Mar 05, 2024	0.033	0.036	0.030	0.036	0.036	15,718,000
Mar 04, 2024	0.034	0.038	0.032	0.036	0.036	5,974,106
Mar 01, 2024	0.035	0.039	0.034	0.038	0.038	33,436,000
Feb 29, 2024	0.028	0.037	0.028	0.036	0.036	87,563,168
Feb 28, 2024	0.033	0.039	0.028	0.030	0.030	62,496,000
Feb 27, 2024	0.027	0.033	0.025	0.033	0.033	76,128,000
Feb 26, 2024	0.025	0.027	0.023	0.027	0.027	67,277,394
Feb 23, 2024	0.017	0.027	0.017	0.025	0.025	120,918,000
Feb 22, 2024	0.019	0.019	0.015	0.017	0.017	15,426,010
Feb 21, 2024	0.015	0.025	0.014	0.018	0.018	98,664,000
Feb 20, 2024	0.014	0.014	0.014	0.014	0.014	-
Feb 19, 2024	0.014	0.014	0.014	0.014	0.014	84,634
Feb 16, 2024	0.015	0.015	0.015	0.015	0.015	-
Feb 15, 2024	0.014	0.014	0.014	0.014	0.014	569,056
Feb 14, 2024	0.014	0.015	0.013	0.015	0.015	1,008,000
Feb 09, 2024	0.014	0.014	0.014	0.014	0.014	-
Feb 08, 2024	0.015	0.015	0.014	0.014	0.014	10,104
Feb 07, 2024	0.014	0.015	0.014	0.015	0.015	4,405,000
Feb 06, 2024	0.013	0.014	0.012	0.014	0.014	5,842,080
Feb 05, 2024	0.014	0.014	0.013	0.014	0.014	72,526
Feb 02, 2024	0.013	0.014	0.013	0.014	0.014	1,805,044
Feb 01, 2024	0.014	0.014	0.013	0.013	0.013	3,682,000
Jan 31, 2024	0.013	0.014	0.013	0.014	0.014	12,000
Jan 30, 2024	0.014	0.015	0.013	0.013	0.013	6,186,001
Jan 29, 2024	0.014	0.018	0.014	0.015	0.015	186,106
Jan 26, 2024	0.014	0.016	0.014	0.014	0.014	1,710,212
Jan 25, 2024	0.013	0.014	0.013	0.014	0.014	580,000
Jan 24, 2024	0.013	0.014	0.013	0.014	0.014	42,526
Jan 23, 2024	0.013	0.014	0.013	0.014	0.014	622,131
Jan 22, 2024	0.014	0.014	0.013	0.013	0.013	3,062,000
Jan 19, 2024	0.013	0.014	0.013	0.014	0.014	1,034,680
Jan 18, 2024	0.014	0.014	0.013	0.014	0.014	4,356,000
Jan 17, 2024	0.014	0.015	0.014	0.015	0.015	36,000
Jan 16, 2024	0.014	0.014	0.013	0.014	0.014	12,920,000
Jan 15, 2024	0.016	0.016	0.016	0.016	0.016	-
Jan 12, 2024	0.018	0.018	0.016	0.016	0.016	5,248,526
Jan 11, 2024	0.017	0.018	0.017	0.018	0.018	1,802,632
Jan 10, 2024	0.017	0.018	0.017	0.018	0.018	550,000
Jan 09, 2024	0.017	0.019	0.017	0.018	0.018	8,164,000
Jan 08, 2024	0.016	0.017	0.016	0.017	0.017	4,302,000
Jan 05, 2024	0.016	0.018	0.016	0.016	0.016	3,334,000
Jan 04, 2024	0.016	0.018	0.016	0.017	0.017	162,000
Jan 03, 2024	0.018	0.019	0.016	0.016	0.016	1,640,000
Jan 02, 2024	0.016	0.019	0.016	0.018	0.018	7,050,000
Dec 29, 2023	0.015	0.017	0.015	0.016	0.016	5,922,000
Dec 28, 2023	0.015	0.016	0.015	0.016	0.016	5,542,766
Dec 27, 2023	0.016	0.017	0.014	0.015	0.015	8,600,000
Dec 22, 2023	0.015	0.022	0.014	0.017	0.017	38,006,000
Dec 21, 2023	0.015	0.015	0.014	0.014	0.014	450,372
Dec 20, 2023	0.013	0.014	0.013	0.013	0.013	340,647
Dec 19, 2023	0.013	0.015	0.013	0.015	0.015	1,504,862
Dec 18, 2023	0.013	0.015	0.013	0.013	0.013	606,000
Dec 15, 2023	0.013	0.015	0.013	0.015	0.015	742,106
Dec 14, 2023	0.013	0.015	0.013	0.015	0.015	178,000
Dec 13, 2023	0.013	0.015	0.013	0.015	0.015	824,318
Dec 12, 2023	0.013	0.014	0.013	0.014	0.014	218,527
Dec 11, 2023	0.014	0.014	0.013	0.013	0.013	482,000
Dec 08, 2023	0.014	0.014	0.014	0.014	0.014	1,114,370
Dec 07, 2023	0.013	0.015	0.013	0.015	0.015	1,664,000
Dec 06, 2023	0.011	0.020	0.011	0.014	0.014	35,538,846
Dec 05, 2023	0.013	0.013	0.011	0.013	0.013	3,570,000
Dec 04, 2023	0.012	0.013	0.011	0.013	0.013	1,853,056
Dec 01, 2023	0.012	0.013	0.011	0.012	0.012	11,034,000
Nov 30, 2023	0.011	0.013	0.011	0.013	0.013	12,450,000
Nov 29, 2023	0.013	0.013	0.012	0.012	0.012	6,547,796
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0001(-0.01%)

CRUDE OIL83.83+0.26(+0.31%)

Bitcoin CAD87,919.06+137.29(+0.16%)

Chaoda Modern Agriculture (Holdings) Limited (0682.HK)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0001(-0.01%)

CRUDE OIL
83.83
+0.26(+0.31%)

Bitcoin CAD
87,919.06
+137.29(+0.16%)