Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1150
+0.0060 (5.50%)
Aug 12, 2026, 3:10 PM HKT
Culturecom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -2.73% | 665,000 |
| Aug 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.77% | 1,910,000 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 620,000 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 160,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 340,000 |
| Jul 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 873,500 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,205,000 |
| Jul 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.70% | 1,405,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.77% | 16,000 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.50% | 60,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.83% | 144,000 |
| Jul 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 275,000 |
| Jul 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.50% | 885,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 14, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 1.87% | 448,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 340,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 265,000 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 113,000 |
| Jul 7, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -0.91% | 60,000 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 65,000 |
| Jul 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 1,565,000 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.11% | 745,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.60% | 3,615,000 |
| Jun 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 690,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 9,080,000 |
| Jun 25, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 21.74% | 5,761,000 |
| Jun 24, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.86% | 1,350,000 |
| Jun 23, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 16.00% | 4,472,500 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.91% | 410,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.89% | 30,000 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 1,550,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.31% | 4,185,600 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 890,000 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 2,581,000 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.98% | 3,876,900 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.14% | 82,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 955,000 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 570,000 |
| Jun 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 1,955,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 750,000 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.00% | 452,000 |
| 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 |