Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1590
+0.0010 (0.63%)
At close: Mar 6, 2026
Culturecom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 1,343,600 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 261,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.22% | 293,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.11% | 415,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 145,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.20% | 1,058,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 200,000 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 550,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.16% | 326,000 |
| Feb 16, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 25.64% | 140,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 1,150,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,850,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 2,440,000 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -9.34% | 3,215,000 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.33% | 5,227,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 225,333 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 557,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.16% | 553,200 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 935,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.76% | 1,055,000 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,215,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 2,152,000 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 3,590,000 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.65% | 1,348,200 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.31% | 1,501,400 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,399,900 |
| Jan 22, 2026 | 0.16 | 0.21 | 0.16 | 0.17 | 0.17 | 8.12% | 15,475,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,415,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 401,400 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 60,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 11,539 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 420,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 737,500 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 521,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 479,600 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 699,500 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 560,600 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,022,200 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,582,600 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 1,650,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 38,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.92% | 332,400 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 1,756,550 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 600,080 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.65% | 1,630,250 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.61% | 820,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.92% | 536,500 |