Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1660
+0.0100 (6.41%)
Oct 16, 2026, 4:08 PM HKT
Culturecom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.41% | 1,105,000 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.36% | 1,891,533 |
| Oct 14, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.33% | 4,660,000 |
| Oct 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 18.18% | 6,757,666 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.70% | 408,500 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.05% | 760,600 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 4.96% | 4,744,912 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.62% | 5,208,600 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.65% | 885,000 |
| Oct 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.74% | 451,500 |
| Oct 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 120,000 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.70% | 915,000 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 4,710,000 |
| Sep 28, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 4,040,000 |
| Sep 25, 2026 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | 0.60% | 13,156,000 |
| Sep 24, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.74% | 16,555,000 |
| Sep 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.81% | 6,310,000 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 2,697,817 |
| Sep 21, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 16.51% | 8,210,000 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 230,000 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 680,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.09% | 946,600 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 0.88% | 2,475,000 |
| Sep 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 11.76% | 565,000 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 108,500 |
| Sep 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 180,000 |
| Sep 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 1,520,000 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 300,800 |
| Sep 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 288,000 |
| Sep 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.80% | 501,000 |
| Sep 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 1,157,000 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 175,000 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | 2,204,600 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 270,000 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 1,055,000 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.36% | 840,000 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.67% | 130,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 347,000 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 29,000 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.14% | 761,400 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.55% | 152,600 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 576,430 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 485,000 |
| Aug 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | 325,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | 221,200 |
| Aug 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 741,000 |
| Aug 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.87% | 2,620,000 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |