HKSE - Delayed Quote
HKD
China Cultural Tourism and Agriculture Group Limited (0542.HK)
0.750
-0.020
(-2.60%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.755
0.755
0.750
0.750
0.750
104,000
Oct 29, 2026
0.770
0.770
0.770
0.770
0.770
-
Oct 28, 2026
0.785
0.785
0.770
0.770
0.770
72,000
Oct 27, 2026
0.840
0.840
0.840
0.840
0.840
-
Oct 26, 2026
0.860
0.860
0.845
0.845
0.845
588,000
Oct 23, 2026
0.865
0.865
0.715
0.855
0.855
20,000
Oct 22, 2026
0.865
0.870
0.815
0.865
0.865
608,000
Oct 21, 2026
0.900
0.990
0.830
0.875
0.875
1,296,000
Oct 20, 2026
0.835
0.850
0.725
0.850
0.850
1,436,000
Oct 16, 2026
0.930
0.935
0.800
0.850
0.850
1,324,000
Oct 15, 2026
0.915
0.915
0.845
0.900
0.900
1,272,000
Oct 14, 2026
0.940
0.940
0.905
0.905
0.905
1,112,000
Oct 13, 2026
0.950
0.970
0.825
0.915
0.915
3,712,000
Oct 12, 2026
0.900
0.920
0.860
0.900
0.900
256,000
Oct 9, 2026
0.810
0.810
0.810
0.810
0.810
-
Oct 8, 2026
0.810
0.810
0.810
0.810
0.810
-
Oct 7, 2026
0.810
0.810
0.810
0.810
0.810
-
Oct 6, 2026
0.830
0.830
0.830
0.830
0.830
-
Oct 5, 2026
0.830
0.830
0.830
0.830
0.830
-
Oct 2, 2026
0.830
0.830
0.830
0.830
0.830
-
Sep 30, 2026
0.840
0.840
0.835
0.835
0.835
52,000
Sep 29, 2026
0.840
0.840
0.840
0.840
0.840
-
Sep 28, 2026
0.845
0.845
0.840
0.840
0.840
180,000
Sep 25, 2026
0.845
0.845
0.845
0.845
0.845
-
Sep 24, 2026
0.845
0.845
0.845
0.845
0.845
-
Sep 23, 2026
0.845
0.845
0.845
0.845
0.845
-
Sep 22, 2026
0.880
0.880
0.850
0.850
0.850
148,000
Sep 21, 2026
0.885
0.885
0.880
0.880
0.880
152,000
Sep 18, 2026
0.880
0.880
0.880
0.880
0.880
-
Sep 17, 2026
0.880
0.880
0.880
0.880
0.880
-
Sep 16, 2026
0.880
0.880
0.880
0.880
0.880
-
Sep 15, 2026
0.890
0.890
0.890
0.890
0.890
-
Sep 14, 2026
0.890
0.890
0.880
0.890
0.890
256,080
Sep 11, 2026
0.920
0.920
0.850
0.895
0.895
164,000
Sep 10, 2026
0.900
0.900
0.860
0.860
0.860
322,000
Sep 9, 2026
0.860
0.880
0.860
0.860
0.860
208,800
Sep 8, 2026
0.815
0.880
0.805
0.860
0.860
339,200
Sep 7, 2026
0.815
0.815
0.805
0.805
0.805
216,000
Sep 4, 2026
0.810
0.810
0.805
0.805
0.805
204,000
Sep 3, 2026
0.820
0.820
0.810
0.810
0.810
88,000
Sep 2, 2026
0.800
0.800
0.800
0.800
0.800
24,000
Sep 1, 2026
0.800
0.800
0.800
0.800
0.800
20,000
Aug 31, 2026
0.800
0.800
0.800
0.800
0.800
-
Aug 28, 2026
0.660
0.800
0.650
0.800
0.800
240,600
Aug 27, 2026
0.565
0.650
0.490
0.600
0.600
524,000
Aug 26, 2026
0.660
0.660
0.510
0.510
0.510
376,000
Aug 25, 2026
0.800
0.800
0.800
0.800
0.800
-
Aug 24, 2026
0.800
0.800
0.800
0.800
0.800
-
Aug 21, 2026
0.610
0.740
0.600
0.800
0.800
28,000
Aug 20, 2026
0.800
0.800
0.800
0.800
0.800
-
Aug 19, 2026
0.820
0.820
0.820
0.820
0.820
-
Aug 18, 2026
0.830
0.830
0.830
0.830
0.830
-
Aug 17, 2026
0.840
0.840
0.840
0.840
0.840
-
Aug 14, 2026
0.840
0.840
0.840
0.840
0.840
116,000
Aug 13, 2026
0.665
0.845
0.665
0.840
0.840
32,800
Aug 12, 2026
0.750
0.750
0.750
0.750
0.750
-
Aug 11, 2026
0.750
0.750
0.750
0.750
0.750
-
Aug 10, 2026
0.750
0.750
0.750
0.750
0.750
-
Aug 7, 2026
0.750
0.750
0.750
0.750
0.750
-
Aug 6, 2026
0.780
0.780
0.780
0.780
0.780
4,000
Aug 5, 2026
0.740
0.740
0.740
0.740
0.740
-
Aug 4, 2026
0.740
0.740
0.740
0.740
0.740
-
Aug 3, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 31, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 30, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 29, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 28, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 27, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 24, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 23, 2026
0.740
0.740
0.740
0.740
0.740
-
Jul 22, 2026
0.650
0.770
0.650
0.740
0.740
14,000
Jul 21, 2026
0.680
0.680
0.680
0.680
0.680
-
Jul 20, 2026
0.680
0.680
0.680
0.680
0.680
-
Jul 17, 2026
0.700
0.700
0.700
0.700
0.700
-
Jul 16, 2026
0.590
0.700
0.530
0.700
0.700
80,000
Jul 15, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 14, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 13, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 10, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 9, 2026
0.550
0.700
0.550
0.650
0.650
20,000
Jul 8, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 7, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 6, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 3, 2026
0.650
0.650
0.650
0.650
0.650
-
Jul 2, 2026
0.650
0.650
0.650
0.650
0.650
-
Jun 30, 2026
0.650
0.650
0.650
0.650
0.650
-
Jun 29, 2026
0.650
0.650
0.650
0.650
0.650
-
Jun 26, 2026
0.690
0.690
0.690
0.690
0.690
-
Jun 25, 2026
0.690
0.690
0.690
0.690
0.690
-
Jun 24, 2026
0.690
0.690
0.690
0.690
0.690
-
Jun 23, 2026
0.690
0.690
0.690
0.690
0.690
-
Jun 22, 2026
0.700
0.700
0.700
0.700
0.700
-
Jun 18, 2026
0.700
0.700
0.700
0.700
0.700
-
Jun 17, 2026
0.700
0.700
0.700
0.700
0.700
-
Jun 16, 2026
0.740
0.740
0.700
0.700
0.700
4,036,000
Jun 15, 2026
0.750
0.750
0.710
0.740
0.740
52,000
Jun 12, 2026
0.740
0.750
0.740
0.750
0.750
704,000
Jun 11, 2026
0.750
0.750
0.720
0.730
0.730
716,000
Jun 10, 2026
0.760
0.780
0.740
0.760
0.760
712,000
Jun 9, 2026
0.790
0.790
0.770
0.780
0.780
628,000
Jun 8, 2026
0.750
0.790
0.730
0.780
0.780
632,000
Jun 5, 2026
0.790
0.790
0.760
0.760
0.760
696,000
Jun 4, 2026
0.750
0.760
0.740
0.740
0.740
656,000
Jun 3, 2026
0.750
0.760
0.730
0.750
0.750
612,000
Jun 2, 2026
0.810
0.810
0.720
0.730
0.730
792,000
Jun 1, 2026
0.820
0.820
0.780
0.780
0.780
608,000
May 29, 2026
0.830
0.850
0.780
0.800
0.800
636,000
May 28, 2026
0.880
0.880
0.760
0.840
0.840
764,000
May 27, 2026
0.890
0.890
0.850
0.870
0.870
676,000
May 26, 2026
0.900
0.910
0.880
0.880
0.880
600,000
May 22, 2026
0.900
0.920
0.900
0.900
0.900
588,000
May 21, 2026
0.910
0.910
0.860
0.880
0.880
644,000
May 20, 2026
0.900
0.910
0.880
0.890
0.890
624,000
May 19, 2026
0.960
0.970
0.870
0.970
0.970
684,000
May 18, 2026
0.910
0.930
0.870
0.910
0.910
568,000
May 15, 2026
1.010
1.010
0.920
0.930
0.930
692,000
May 14, 2026
1.040
1.070
0.920
0.930
0.930
664,000
May 13, 2026
0.950
1.070
0.890
1.070
1.070
992,000
May 12, 2026
0.890
1.030
0.870
1.000
1.000
696,000
May 11, 2026
0.880
0.950
0.810
0.910
0.910
652,000
May 8, 2026
0.920
0.920
0.830
0.910
0.910
664,000
May 7, 2026
0.900
0.900
0.840
0.860
0.860
620,000
May 6, 2026
0.900
0.970
0.880
0.910
0.910
600,000
May 5, 2026
0.900
1.000
0.900
0.910
0.910
676,000
May 4, 2026
0.960
0.960
0.850
0.900
0.900
624,000
Apr 30, 2026
0.960
0.980
0.920
0.950
0.950
608,000
Apr 29, 2026
0.970
0.980
0.880
0.960
0.960
716,000
Apr 28, 2026
0.950
1.020
0.890
0.970
0.970
780,000
Apr 27, 2026
0.890
1.000
0.860
0.930
0.930
672,800
Apr 24, 2026
0.880
0.880
0.810
0.870
0.870
869,600
Apr 23, 2026
0.960
0.960
0.830
0.870
0.870
612,443
Apr 22, 2026
0.900
0.900
0.860
0.880
0.880
600,000
Apr 21, 2026
0.960
0.960
0.840
0.910
0.910
800,000
Apr 20, 2026
0.910
0.970
0.880
0.930
0.930
1,144,400
Apr 17, 2026
1.000
1.010
0.910
1.000
1.000
756,000
Apr 16, 2026
1.000
1.000
1.000
1.000
1.000
-
Apr 15, 2026
0.990
1.140
0.990
1.000
1.000
168,000
Apr 14, 2026
1.170
1.170
0.960
1.010
1.010
520,800
Apr 13, 2026
1.280
1.280
1.070
1.170
1.170
652,000
Apr 10, 2026
1.280
1.330
1.220
1.250
1.250
572,000
Apr 9, 2026
1.330
1.340
1.260
1.260
1.260
620,000
Apr 8, 2026
1.350
1.350
1.250
1.310
1.310
616,000
Apr 2, 2026
1.410
1.410
1.250
1.320
1.320
748,000
Apr 1, 2026
1.350
1.400
1.300
1.380
1.380
1,148,000
Mar 31, 2026
1.450
1.450
1.340
1.410
1.410
572,000
Mar 30, 2026
1.460
1.470
1.380
1.410
1.410
480,000
Mar 27, 2026
1.490
1.490
1.430
1.450
1.450
396,000
Mar 26, 2026
1.430
1.460
1.410
1.450
1.450
316,000
Mar 25, 2026
1.440
1.470
1.400
1.430
1.430
392,000
Mar 24, 2026
1.360
1.400
1.300
1.400
1.400
324,000
Mar 23, 2026
1.350
1.350
1.290
1.340
1.340
308,000
Mar 20, 2026
1.300
1.380
1.260
1.320
1.320
280,000
Mar 19, 2026
1.480
1.480
1.350
1.380
1.380
272,000
Mar 18, 2026
1.430
1.480
1.360
1.440
1.440
383,200
Mar 17, 2026
1.460
1.510
1.360
1.410
1.410
536,000
Mar 16, 2026
1.630
1.710
1.460
1.460
1.460
516,000
Mar 13, 2026
1.600
1.610
1.450
1.610
1.610
620,000
Mar 12, 2026
1.630
1.630
1.540
1.610
1.610
268,000
Mar 11, 2026
1.480
1.620
1.480
1.610
1.610
360,000
Mar 10, 2026
1.380
1.460
1.360
1.460
1.460
420,000
Mar 9, 2026
1.300
1.490
1.240
1.370
1.370
408,000
Mar 6, 2026
1.300
1.350
1.300
1.350
1.350
288,000
Mar 5, 2026
1.400
1.400
1.300
1.300
1.300
319,200
Mar 4, 2026
1.420
1.420
1.310
1.380
1.380
352,000
Mar 3, 2026
1.550
1.550
1.300
1.360
1.360
900,000
Mar 2, 2026
1.750
1.750
1.470
1.520
1.520
628,000
Feb 27, 2026
1.720
1.720
1.590
1.690
1.690
420,000
Feb 26, 2026
1.700
1.780
1.700
1.720
1.720
613,600
Feb 25, 2026
1.720
1.780
1.650
1.660
1.660
668,000
Feb 24, 2026
1.780
1.860
1.700
1.710
1.710
962,400
Feb 23, 2026
1.890
1.890
1.730
1.770
1.770
886,800
Feb 20, 2026
1.500
1.710
1.500
1.710
1.710
1,183,200
Feb 16, 2026
1.500
1.500
1.500
1.500
1.500
-
Feb 13, 2026
1.310
1.400
1.310
1.370
1.370
1,011,200
Feb 12, 2026
1.340
1.350
1.340
1.340
1.340
744,000
Feb 11, 2026
1.330
1.370
1.330
1.340
1.340
853,600
Feb 10, 2026
1.330
1.330
1.330
1.330
1.330
-
Feb 9, 2026
1.260
1.330
1.260
1.320
1.320
848,000
Feb 6, 2026
1.300
1.320
1.280
1.320
1.320
1,120,000
Feb 5, 2026
1.310
1.330
1.220
1.330
1.330
1,470,400
Feb 4, 2026
1.330
1.330
1.280
1.310
1.310
1,060,000
Feb 3, 2026
1.270
1.350
1.200
1.330
1.330
1,716,800
Feb 2, 2026
1.310
1.310
1.220
1.280
1.280
1,492,800
Jan 30, 2026
1.330
1.340
1.300
1.300
1.300
904,000
Jan 29, 2026
1.340
1.340
1.300
1.320
1.320
859,200
Jan 28, 2026
1.300
1.350
1.270
1.340
1.340
896,000
Jan 27, 2026
1.330
1.330
1.260
1.270
1.270
920,000
Jan 26, 2026
1.340
1.350
1.290
1.300
1.300
891,200
Jan 23, 2026
1.300
1.350
1.290
1.330
1.330
795,200
Jan 22, 2026
1.230
1.360
1.230
1.320
1.320
2,345,600
Jan 21, 2026
1.240
1.300
1.200
1.280
1.280
824,000
Jan 20, 2026
1.290
1.310
1.160
1.240
1.240
717,400
Jan 19, 2026
1.170
1.330
1.160
1.270
1.270
1,361,600
Jan 16, 2026
1.120
1.220
1.120
1.190
1.190
468,000
Jan 15, 2026
1.240
1.240
1.190
1.220
1.220
804,000
Jan 14, 2026
1.220
1.270
1.220
1.230
1.230
1,068,000
Jan 13, 2026
1.200
1.250
1.170
1.220
1.220
976,000
Jan 12, 2026
1.210
1.350
1.170
1.210
1.210
1,607,164
Jan 9, 2026
1.000
1.150
1.000
1.130
1.130
1,080,800
Jan 8, 2026
0.920
1.040
0.920
1.040
1.040
1,603,000
Jan 7, 2026
0.870
0.940
0.870
0.920
0.920
1,046,800
Jan 6, 2026
0.810
0.910
0.810
0.900
0.900
1,315,600
Jan 5, 2026
0.780
0.840
0.780
0.840
0.840
1,002,400
Jan 2, 2026
0.790
0.900
0.750
0.850
0.850
1,468,800
Dec 31, 2025
0.770
0.770
0.770
0.770
0.770
-
Dec 30, 2025
0.790
0.800
0.720
0.760
0.760
1,908,000
Dec 29, 2025
0.700
0.780
0.650
0.780
0.780
1,351,200
Dec 24, 2025
0.730
0.730
0.730
0.730
0.730
-
Dec 23, 2025
0.730
0.750
0.700
0.730
0.730
1,620,000
Dec 22, 2025
0.750
0.790
0.720
0.730
0.730
1,172,000
Dec 19, 2025
0.720
0.750
0.650
0.750
0.750
1,432,000
Dec 18, 2025
0.760
0.800
0.760
0.750
0.750
1,428,000
Dec 17, 2025
0.740
0.830
0.710
0.800
0.800
1,344,000
Dec 16, 2025
0.750
0.780
0.750
0.750
0.750
1,412,000
Dec 15, 2025
0.780
0.790
0.740
0.760
0.760
1,244,000
Dec 12, 2025
0.820
0.820
0.770
0.790
0.790
1,320,000
Dec 11, 2025
0.810
0.830
0.770
0.830
0.830
1,363,200
Dec 10, 2025
0.790
0.830
0.770
0.820
0.820
1,436,000
Dec 9, 2025
0.840
0.840
0.800
0.810
0.810
1,280,000
Dec 8, 2025
0.800
0.870
0.720
0.870
0.870
1,460,000
Dec 5, 2025
0.800
0.830
0.780
0.820
0.820
1,487,200
Dec 4, 2025
0.820
0.860
0.790
0.830
0.830
1,269,600
Dec 3, 2025
0.870
0.870
0.870
0.870
0.870
-
Dec 2, 2025
0.850
0.880
0.790
0.870
0.870
388,000
Dec 1, 2025
0.770
0.890
0.750
0.850
0.850
231,200
Nov 28, 2025
0.750
0.890
0.750
0.880
0.880
192,600
Nov 27, 2025
0.710
0.860
0.710
0.860
0.860
155,280
Nov 26, 2025
0.850
0.870
0.760
0.870
0.870
71,200
Nov 25, 2025
0.850
0.850
0.850
0.850
0.850
-
Nov 24, 2025
0.800
0.800
0.800
0.800
0.800
-
Nov 21, 2025
0.740
0.740
0.740
0.740
0.740
40,000
Nov 20, 2025
0.760
0.760
0.680
0.720
0.720
108,000
Nov 19, 2025
0.770
0.770
0.770
0.770
0.770
-
Nov 18, 2025
0.810
0.820
0.800
0.800
0.800
60,000
Nov 17, 2025
0.850
0.900
0.800
0.900
0.900
1,288,000
Nov 14, 2025
0.920
0.920
0.920
0.920
0.920
-
Nov 13, 2025
0.810
1.000
0.720
0.920
0.920
545,600
Nov 12, 2025
0.910
1.020
0.810
0.870
0.870
1,074,400
Nov 11, 2025
0.910
0.940
0.830
0.890
0.890
102,400
Nov 10, 2025
0.890
0.940
0.850
0.900
0.900
155,200
Nov 7, 2025
0.790
0.880
0.780
0.870
0.870
1,428,200
Nov 6, 2025
0.800
0.800
0.730
0.790
0.790
1,328,000
Nov 5, 2025
0.820
0.820
0.760
0.800
0.800
1,328,000
Nov 4, 2025
0.860
0.870
0.790
0.800
0.800
1,419,200
Nov 3, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
0.850
0.920
0.850
0.880
0.880
1,238,400
Oct 31, 2025
0.855
0.905
0.810
0.840
0.840
1,998,400
Oct 30, 2025
0.950
0.950
0.835
0.850
0.850
1,764,800
