Yahoo

Mail

Singapore markets close in 11 minutes

Straits Times Index
3,176.91
-10.75(-0.34%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,828.35
-48.70(-0.62%)
Bitcoin USD
64,478.55
+3,040.24(+4.95%)
CMC Crypto 200
1,326.52
+13.90(+1.06%)

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

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.034

+0.001

(+3.03%)

At close: 03:55PM HKT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.033	0.035	0.033	0.034	0.034	2,350,105
18 Apr 2024	0.033	0.035	0.033	0.033	0.033	1,910,845
17 Apr 2024	0.035	0.035	0.031	0.033	0.033	104,000
16 Apr 2024	0.035	0.038	0.033	0.037	0.037	4,380,160
15 Apr 2024	0.034	0.038	0.034	0.035	0.035	674,000
12 Apr 2024	0.032	0.037	0.031	0.034	0.034	6,052,000
11 Apr 2024	0.030	0.037	0.030	0.031	0.031	3,690,000
10 Apr 2024	0.032	0.039	0.032	0.036	0.036	3,938,421
09 Apr 2024	0.032	0.039	0.030	0.033	0.033	1,346,422
08 Apr 2024	0.028	0.034	0.028	0.031	0.031	2,066,000
05 Apr 2024	0.035	0.035	0.032	0.033	0.033	3,910,000
03 Apr 2024	0.035	0.036	0.035	0.035	0.035	520,000
02 Apr 2024	0.035	0.038	0.035	0.038	0.038	3,646,684
28 Mar 2024	0.038	0.039	0.038	0.038	0.038	334,000
27 Mar 2024	0.035	0.041	0.035	0.039	0.039	9,208,000
26 Mar 2024	0.035	0.038	0.035	0.035	0.035	41,270
25 Mar 2024	0.035	0.038	0.035	0.038	0.038	162,000
22 Mar 2024	0.039	0.039	0.037	0.039	0.039	2,728,000
21 Mar 2024	0.035	0.039	0.035	0.039	0.039	5,914,000
20 Mar 2024	0.033	0.036	0.033	0.035	0.035	1,884,120
19 Mar 2024	0.031	0.035	0.031	0.034	0.034	778,056
18 Mar 2024	0.035	0.038	0.035	0.036	0.036	1,872,000
15 Mar 2024	0.038	0.040	0.036	0.038	0.038	2,890,000
14 Mar 2024	0.037	0.042	0.037	0.038	0.038	3,416,845
13 Mar 2024	0.039	0.042	0.039	0.040	0.040	11,780,000
12 Mar 2024	0.033	0.041	0.033	0.040	0.040	28,668,000
11 Mar 2024	0.029	0.037	0.029	0.036	0.036	20,646,212
08 Mar 2024	0.031	0.031	0.028	0.030	0.030	8,118,527
07 Mar 2024	0.030	0.033	0.030	0.031	0.031	1,590,000
06 Mar 2024	0.037	0.037	0.032	0.032	0.032	7,378,000
05 Mar 2024	0.033	0.036	0.030	0.036	0.036	15,718,000
04 Mar 2024	0.034	0.038	0.032	0.036	0.036	5,974,106
01 Mar 2024	0.035	0.039	0.034	0.038	0.038	33,436,000
29 Feb 2024	0.028	0.037	0.028	0.036	0.036	87,563,168
28 Feb 2024	0.033	0.039	0.028	0.030	0.030	62,496,000
27 Feb 2024	0.027	0.033	0.025	0.033	0.033	76,128,000
26 Feb 2024	0.025	0.027	0.023	0.027	0.027	67,277,394
23 Feb 2024	0.017	0.027	0.017	0.025	0.025	120,918,000
22 Feb 2024	0.019	0.019	0.015	0.017	0.017	15,426,010
21 Feb 2024	0.015	0.025	0.014	0.018	0.018	98,664,000
20 Feb 2024	0.014	0.014	0.014	0.014	0.014	-
19 Feb 2024	0.014	0.014	0.014	0.014	0.014	84,634
16 Feb 2024	0.015	0.015	0.015	0.015	0.015	-
15 Feb 2024	0.014	0.014	0.014	0.014	0.014	569,056
14 Feb 2024	0.014	0.015	0.013	0.015	0.015	1,008,000
09 Feb 2024	0.014	0.014	0.014	0.014	0.014	-
08 Feb 2024	0.015	0.015	0.014	0.014	0.014	10,104
07 Feb 2024	0.014	0.015	0.014	0.015	0.015	4,405,000
06 Feb 2024	0.013	0.014	0.012	0.014	0.014	5,842,080
05 Feb 2024	0.014	0.014	0.013	0.014	0.014	72,526
02 Feb 2024	0.013	0.014	0.013	0.014	0.014	1,805,044
01 Feb 2024	0.014	0.014	0.013	0.013	0.013	3,682,000
31 Jan 2024	0.013	0.014	0.013	0.014	0.014	12,000
30 Jan 2024	0.014	0.015	0.013	0.013	0.013	6,186,001
29 Jan 2024	0.014	0.018	0.014	0.015	0.015	186,106
26 Jan 2024	0.014	0.016	0.014	0.014	0.014	1,710,212
25 Jan 2024	0.013	0.014	0.013	0.014	0.014	580,000
24 Jan 2024	0.013	0.014	0.013	0.014	0.014	42,526
23 Jan 2024	0.013	0.014	0.013	0.014	0.014	622,131
22 Jan 2024	0.014	0.014	0.013	0.013	0.013	3,062,000
19 Jan 2024	0.013	0.014	0.013	0.014	0.014	1,034,680
18 Jan 2024	0.014	0.014	0.013	0.014	0.014	4,356,000
17 Jan 2024	0.014	0.015	0.014	0.015	0.015	36,000
16 Jan 2024	0.014	0.014	0.013	0.014	0.014	12,920,000
15 Jan 2024	0.016	0.016	0.016	0.016	0.016	-
12 Jan 2024	0.018	0.018	0.016	0.016	0.016	5,248,526
11 Jan 2024	0.017	0.018	0.017	0.018	0.018	1,802,632
10 Jan 2024	0.017	0.018	0.017	0.018	0.018	550,000
09 Jan 2024	0.017	0.019	0.017	0.018	0.018	8,164,000
08 Jan 2024	0.016	0.017	0.016	0.017	0.017	4,302,000
05 Jan 2024	0.016	0.018	0.016	0.016	0.016	3,334,000
04 Jan 2024	0.016	0.018	0.016	0.017	0.017	162,000
03 Jan 2024	0.018	0.019	0.016	0.016	0.016	1,640,000
02 Jan 2024	0.016	0.019	0.016	0.018	0.018	7,050,000
29 Dec 2023	0.015	0.017	0.015	0.016	0.016	5,922,000
28 Dec 2023	0.015	0.016	0.015	0.016	0.016	5,542,766
27 Dec 2023	0.016	0.017	0.014	0.015	0.015	8,600,000
22 Dec 2023	0.015	0.022	0.014	0.017	0.017	38,006,000
21 Dec 2023	0.015	0.015	0.014	0.014	0.014	450,372
20 Dec 2023	0.013	0.014	0.013	0.013	0.013	340,647
19 Dec 2023	0.013	0.015	0.013	0.015	0.015	1,504,862
18 Dec 2023	0.013	0.015	0.013	0.013	0.013	606,000
15 Dec 2023	0.013	0.015	0.013	0.015	0.015	742,106
14 Dec 2023	0.013	0.015	0.013	0.015	0.015	178,000
13 Dec 2023	0.013	0.015	0.013	0.015	0.015	824,318
12 Dec 2023	0.013	0.014	0.013	0.014	0.014	218,527
11 Dec 2023	0.014	0.014	0.013	0.013	0.013	482,000
08 Dec 2023	0.014	0.014	0.014	0.014	0.014	1,114,370
07 Dec 2023	0.013	0.015	0.013	0.015	0.015	1,664,000
06 Dec 2023	0.011	0.020	0.011	0.014	0.014	35,538,846
05 Dec 2023	0.013	0.013	0.011	0.013	0.013	3,570,000
04 Dec 2023	0.012	0.013	0.011	0.013	0.013	1,853,056
01 Dec 2023	0.012	0.013	0.011	0.012	0.012	11,034,000
30 Nov 2023	0.011	0.013	0.011	0.013	0.013	12,450,000
29 Nov 2023	0.013	0.013	0.012	0.012	0.012	6,547,796
28 Nov 2023	0.012	0.013	0.012	0.013	0.013	1,328,000
27 Nov 2023	0.014	0.015	0.011	0.012	0.012	26,456,000
24 Nov 2023	0.014	0.015	0.014	0.014	0.014	1,024,240
23 Nov 2023	0.015	0.015	0.014	0.014	0.014	422,000
22 Nov 2023	0.015	0.015	0.013	0.015	0.015	4,778,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.91-10.75(-0.34%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,828.35-48.70(-0.62%)

Bitcoin USD64,478.55+3,040.24(+4.95%)

CMC Crypto 2001,326.52+13.90(+1.06%)

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

Straits Times Index
3,176.91
-10.75(-0.34%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,828.35
-48.70(-0.62%)

Bitcoin USD
64,478.55
+3,040.24(+4.95%)

CMC Crypto 200
1,326.52
+13.90(+1.06%)