Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0120 (4.94%)
Oct 27, 2025, 3:53 PM HKT
Culturecom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.94% | 200,000 |
| Oct 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.71% | 1,565,000 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 611,000 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 1,098,500 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 372,800 |
| Oct 20, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 418,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,730,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,815,000 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 736,799 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,457,200 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 1,420,000 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 2,848,000 |
| Oct 9, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 6,808,900 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -1.96% | 8,429,000 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 2.41% | 5,159,800 |
| Oct 3, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 6.87% | 2,585,600 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 351,000 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 648,000 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 257,000 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 662,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | 1,542,400 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 150,000 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.62% | 2,216,200 |
| Sep 22, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.85% | 2,325,000 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.73% | 2,985,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.60% | 4,306,400 |
| Sep 17, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -1.96% | 9,029,600 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 11,417,000 |
| Sep 15, 2025 | 0.21 | 0.28 | 0.21 | 0.27 | 0.27 | 29.81% | 15,970,800 |
| Sep 12, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -0.48% | 10,740,500 |
| Sep 11, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 26.67% | 18,495,500 |
| Sep 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,367,600 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,770,400 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,007,000 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 1,077,000 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | 1,035,000 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 3,365,000 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.63% | 2,410,000 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 5,517,000 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,455,000 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,529,000 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,565,000 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.27% | 9,602,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | 30,645,000 |
| Aug 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.19% | 1,665,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 2,192,500 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 2,640,000 |
| Aug 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,830,133 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 1,829,000 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.85% | 2,800,000 |