Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1520
+0.0070 (4.83%)
At close: Mar 27, 2026
Culturecom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.83% | 455,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 665,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.82% | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 135,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.19% | 279,400 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 730,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 278,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.96% | 4,870,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.24% | 40,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 1,050,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 132,000 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.92% | 10,445,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 945,000 |
| 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 |