Culturecom Holdings Limited (HKG:0343)
Hong Kong · Delayed Price · Currency is HKD 0.1690
+0.0010 (0.60%)
Sep 25, 2026, 4:08 PM HKT
Culturecom Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |