Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1140
-0.0060 (-5.00%)
Jun 3, 2026, 3:46 PM HKT
Culturecom Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | - | -3.33% | 155,000 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 4,122,043 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,875,600 |
| May 29, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 6,090,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 7,426,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.26% | 2,575,400 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.53% | 2,705,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 905,200 |
| May 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 801,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.78% | 1,783,000 |
| May 19, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 13.85% | 5,605,000 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.36% | 998,000 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 1,135,000 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 1,260,000 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.69% | 1,182,600 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 644,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 648,600 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 376,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 1,267,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 3,897,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | 2,535,000 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.10% | 881,000 |
| Apr 30, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | 2.38% | 7,670,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | 972,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 620,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 105,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 31,800 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 282,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 20,000 |
| Apr 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 385,000 |
| 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 |