U.S. Markets open in 1 hr 21 mins

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.052+0.003 (+6.12%)
At close: 3:57PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20200.0490.0520.0490.0520.0521,632,000
Sep 28, 20200.0470.0510.0470.0490.0492,692,000
Sep 25, 20200.0500.0520.0460.0490.0491,852,000
Sep 24, 20200.0540.0540.0490.0510.0513,138,000
Sep 23, 20200.0500.0540.0500.0540.0543,472,000
Sep 22, 20200.0530.0530.0510.0530.0532,090,000
Sep 21, 20200.0530.0540.0500.0510.0515,082,000
Sep 18, 20200.0480.0530.0480.0520.05212,578,000
Sep 17, 20200.0460.0490.0460.0480.0485,868,000
Sep 16, 20200.0450.0460.0430.0460.046798,000
Sep 15, 20200.0430.0430.0430.0450.045156,000
Sep 14, 20200.0420.0450.0420.0450.0451,128,740
Sep 11, 20200.0450.0460.0450.0460.046840,000
Sep 10, 20200.0410.0450.0410.0450.0451,668,078
Sep 09, 20200.0430.0430.0430.0430.043516,000
Sep 08, 20200.0430.0430.0410.0430.0433,314,000
Sep 07, 20200.0430.0430.0420.0430.0431,432,000
Sep 04, 20200.0410.0450.0410.0450.0452,861,695
Sep 03, 20200.0440.0440.0410.0430.0431,612,000
Sep 02, 20200.0400.0460.0400.0430.0437,766,000
Sep 01, 20200.0380.0420.0380.0420.0421,758,000
Aug 31, 20200.0400.0410.0400.0400.0403,732,105
Aug 28, 20200.0420.0420.0390.0400.04010,288,310
Aug 27, 20200.0420.0430.0410.0410.0413,172,000
Aug 26, 20200.0410.0430.0400.0410.0411,588,000
Aug 25, 20200.0430.0430.0410.0430.0435,287,397
Aug 24, 20200.0440.0440.0420.0440.0446,302,160
Aug 21, 20200.0450.0460.0430.0460.0466,912,000
Aug 20, 20200.0450.0470.0440.0460.0468,876,000
Aug 19, 20200.0500.0500.0460.0470.0471,478,423
Aug 18, 20200.0500.0560.0480.0490.04941,188,000
Aug 17, 20200.0420.0550.0400.0480.04868,116,000
Aug 14, 20200.0370.0400.0360.0400.0407,447,793
Aug 13, 20200.0380.0380.0370.0380.03810,076,100
Aug 12, 20200.0370.0420.0370.0390.0392,518,212
Aug 11, 20200.0380.0390.0350.0370.0377,401,562
Aug 10, 20200.0350.0390.0350.0370.0371,258,000
Aug 07, 20200.0400.0400.0360.0360.0367,456,160
Aug 06, 20200.0360.0440.0350.0400.04011,176,000
Aug 05, 20200.0340.0380.0340.0360.0361,202,000
Aug 04, 20200.0340.0340.0330.0340.034924,000
Aug 03, 20200.0330.0340.0320.0340.034744,675
Jul 31, 20200.0330.0350.0320.0330.0333,202,294
Jul 30, 20200.0330.0340.0330.0340.034422,000
Jul 29, 20200.0340.0340.0330.0340.034692,000
Jul 28, 20200.0330.0340.0320.0340.034910,000
Jul 27, 20200.0320.0340.0310.0340.0343,006,000
Jul 24, 20200.0340.0350.0320.0340.0344,362,000
Jul 23, 20200.0330.0350.0320.0350.0353,366,000
Jul 22, 20200.0340.0340.0310.0340.0344,952,000
Jul 21, 20200.0320.0350.0320.0340.0341,070,000
Jul 20, 20200.0330.0350.0330.0350.035756,000
Jul 17, 20200.0300.0330.0300.0330.0335,603,056
Jul 16, 20200.0320.0320.0300.0320.0327,174,000
Jul 15, 20200.0330.0340.0310.0320.0324,076,237
Jul 14, 20200.0350.0350.0330.0340.0344,056,211
Jul 13, 20200.0340.0370.0320.0370.0373,696,000
Jul 10, 20200.0370.0370.0340.0340.0341,560,000
Jul 09, 20200.0360.0380.0350.0370.0373,648,000
Jul 08, 20200.0380.0390.0360.0380.0383,407,136
Jul 07, 20200.0370.0380.0360.0380.0382,903,399
Jul 06, 20200.0380.0380.0360.0380.0384,532,000
Jul 03, 20200.0380.0390.0350.0380.0382,600,000
Jul 02, 20200.0360.0400.0360.0390.0394,544,000
Jun 30, 20200.0360.0410.0360.0380.0383,490,561
Jun 29, 20200.0310.0410.0310.0390.03914,204,210
Jun 26, 20200.0300.0330.0300.0320.0322,452,555
Jun 24, 20200.0320.0320.0300.0300.0303,192,000
Jun 23, 20200.0320.0320.0300.0320.03238,000
Jun 22, 20200.0300.0320.0300.0320.032720,526
Jun 19, 20200.0300.0320.0300.0310.0312,006,000
Jun 18, 20200.0300.0320.0280.0300.0306,110,000
Jun 17, 20200.0300.0320.0300.0320.0321,650,315
Jun 16, 20200.0300.0320.0290.0300.0303,793,168
Jun 15, 20200.0290.0310.0280.0300.0303,262,080
Jun 12, 20200.0300.0320.0280.0310.0313,866,000
Jun 11, 20200.0320.0320.0300.0310.0312,058,316
Jun 10, 20200.0320.0320.0310.0320.0321,908,000
Jun 09, 20200.0330.0330.0300.0320.0323,800,535
Jun 08, 20200.0310.0330.0300.0330.033954,000
Jun 05, 20200.0300.0310.0280.0310.0312,086,000
Jun 04, 20200.0310.0310.0290.0310.0314,392,000
Jun 03, 20200.0320.0340.0300.0320.0326,374,000
Jun 02, 20200.0330.0350.0330.0340.03454,000
Jun 01, 20200.0330.0350.0330.0340.0342,486,317
May 29, 20200.0320.0340.0320.0340.034528,000
May 28, 20200.0310.0320.0310.0320.032460,000
May 27, 20200.0310.0340.0310.0330.0332,404,070
May 26, 20200.0310.0330.0310.0310.0312,675,000
May 25, 20200.0300.0330.0300.0330.03314,350,000
May 22, 20200.0340.0340.0320.0330.0333,857,600
May 21, 20200.0350.0360.0340.0360.0363,584,000
May 20, 20200.0360.0360.0340.0360.0361,314,000
May 19, 20200.0360.0360.0330.0360.0362,432,000
May 18, 20200.0350.0360.0350.0360.0362,676,000
May 15, 20200.0360.0380.0350.0350.0355,112,000
May 14, 20200.0380.0380.0350.0350.03511,336,000
May 13, 20200.0370.0400.0360.0380.0383,321,328
May 12, 20200.0400.0400.0380.0390.0395,754,000
May 11, 20200.0400.0400.0400.0400.040-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...