Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1260
-0.0080 (-5.97%)
Apr 20, 2026, 6:09 PM HKT
Culturecom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -5.97% | 1,612,000 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 385,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.77% | 1,460,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 505,000 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,100,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 2,660,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 401,500 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,860,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 1,220,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,105,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 657,500 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.92% | 35,000 |
| 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 |