China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 0.9500
+0.0600 (6.74%)
Apr 20, 2026, 4:08 PM HKT
HKG:0745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.89 | 0.96 | 0.69 | 0.95 | 0.95 | 6.74% | 186,525 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -16.04% | 200,000 |
| Apr 15, 2026 | 1.00 | 1.00 | 1.00 | 1.06 | 1.06 | 6.00% | 41,650 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 48,500 |
| Apr 13, 2026 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -8.93% | 284,800 |
| Apr 10, 2026 | 0.96 | 1.17 | 0.96 | 1.12 | 1.12 | 9.80% | 374,426 |
| Apr 9, 2026 | 0.74 | 1.00 | 0.74 | 1.02 | 1.02 | 25.93% | 260,460 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.73 | 0.81 | 0.81 | 1.25% | 128,200 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,250 |
| Apr 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 17.65% | 23,300 |
| Mar 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 41,460 |
| Mar 30, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -13.75% | 47,500 |
| Mar 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,000 |
| Mar 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 43,150 |
| Mar 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 500 |
| Mar 24, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 17.65% | 77,250 |
| Mar 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| Mar 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 17, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 100,810 |
| Mar 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,125 |
| Mar 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,005 |
| Mar 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 11, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 2.94% | 41,350 |
| Mar 10, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 60,750 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 40,000 |
| Mar 6, 2026 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | - | 516,040 |
| Mar 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 87,730 |
| Mar 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 125 |
| Mar 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 140,000 |
| Mar 2, 2026 | 0.68 | 0.72 | 0.68 | 0.73 | 0.73 | -8.75% | 60,000 |
| Feb 27, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 242,540 |
| Feb 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | 23,320 |
| Feb 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 54,270 |
| Feb 24, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 500 |
| Feb 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 3,000 |
| Feb 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 16, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 13, 2026 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | 1.28% | 315,850 |
| Feb 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 10, 2026 | 0.50 | 0.78 | 0.50 | 0.78 | 0.78 | 18.18% | 101,500 |
| Feb 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 250 |
| Feb 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,750 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.65 | 0.66 | 0.66 | -5.71% | 20,000 |
| Feb 3, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -10.26% | 40,000 |
| Feb 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jan 30, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 20,600 |