China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 3.710
0.00 (0.00%)
Jun 24, 2026, 11:21 AM HKT
HKG:0745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.70 | 3.71 | 3.60 | 3.71 | 3.71 | - | 72,600 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.70 | 3.71 | 3.71 | -5.36% | 78,100 |
| Jun 18, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.62% | 63,375 |
| Jun 17, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 0.53% | 88,350 |
| Jun 16, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 181,000 |
| Jun 15, 2026 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | -2.26% | 176,250 |
| Jun 12, 2026 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 2.05% | 100,650 |
| Jun 11, 2026 | 3.81 | 3.90 | 3.80 | 3.90 | 3.90 | 2.36% | 139,800 |
| Jun 10, 2026 | 3.83 | 3.83 | 3.70 | 3.81 | 3.81 | -0.26% | 299,900 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.82 | 3.82 | -3.29% | 20,370 |
| Jun 8, 2026 | 3.80 | 3.80 | 3.80 | 3.95 | 3.95 | - | 42,065 |
| Jun 5, 2026 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | -2.47% | 151,125 |
| Jun 4, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.25% | 73,830 |
| Jun 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 63,050 |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 17,150 |
| Jun 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 62,085 |
| May 29, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 2.43% | 100,040 |
| May 28, 2026 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | - | 92,000 |
| May 27, 2026 | 3.70 | 3.70 | 3.65 | 3.71 | 3.71 | -1.07% | 91,025 |
| May 26, 2026 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -3.35% | 211,380 |
| May 22, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -0.77% | 57,300 |
| May 21, 2026 | 3.99 | 4.00 | 3.86 | 3.91 | 3.91 | 0.51% | 451,080 |
| May 20, 2026 | 4.00 | 4.05 | 3.89 | 3.89 | 3.89 | -5.12% | 137,900 |
| May 19, 2026 | 3.90 | 4.10 | 3.71 | 4.10 | 4.10 | 0.74% | 253,765 |
| May 18, 2026 | 4.00 | 4.07 | 3.86 | 4.07 | 4.07 | -2.16% | 274,700 |
| May 15, 2026 | 4.30 | 4.40 | 4.08 | 4.16 | 4.16 | 0.73% | 934,910 |
| May 14, 2026 | 4.40 | 4.40 | 3.90 | 4.13 | 4.13 | 5.90% | 491,025 |
| May 13, 2026 | 4.38 | 4.40 | 3.90 | 3.90 | 3.90 | - | 660,375 |
| May 12, 2026 | 4.39 | 4.90 | 3.80 | 3.90 | 3.90 | -6.92% | 2,672,440 |
| May 11, 2026 | 3.50 | 4.19 | 3.50 | 4.19 | 4.19 | 23.96% | 2,163,840 |
| May 8, 2026 | 2.98 | 3.50 | 2.80 | 3.38 | 3.38 | 28.52% | 1,774,190 |
| May 7, 2026 | 2.48 | 2.63 | 2.48 | 2.63 | 2.63 | 6.05% | 535,525 |
| May 6, 2026 | 2.34 | 2.62 | 2.34 | 2.48 | 2.48 | 5.53% | 986,065 |
| May 5, 2026 | 2.28 | 2.49 | 2.20 | 2.35 | 2.35 | -6.00% | 549,180 |
| May 4, 2026 | 2.01 | 2.69 | 2.01 | 2.50 | 2.50 | 26.26% | 2,643,100 |
| Apr 30, 2026 | 1.93 | 2.07 | 1.80 | 1.98 | 1.98 | 2.06% | 759,790 |
| Apr 29, 2026 | 1.29 | 2.55 | 1.29 | 1.94 | 1.94 | 97.96% | 5,043,939 |
| Apr 28, 2026 | 1.18 | 1.18 | 0.98 | 0.98 | 0.98 | -3.92% | 424,220 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 190 |
| Apr 24, 2026 | 1.00 | 1.15 | 1.00 | 1.06 | 1.06 | 17.78% | 376,291 |
| Apr 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 5,550 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,500 |
| 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 |