China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.49 (10.40%)
Sep 25, 2026, 3:56 PM HKT
HKG:0745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.70 | 5.40 | 4.51 | 5.20 | 5.20 | 10.40% | 284,290 |
| Sep 24, 2026 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | 0.21% | 196,000 |
| Sep 23, 2026 | 4.60 | 4.70 | 4.55 | 4.70 | 4.70 | 3.30% | 152,000 |
| Sep 22, 2026 | 4.20 | 4.67 | 4.20 | 4.55 | 4.55 | 8.33% | 181,900 |
| Sep 21, 2026 | 4.23 | 4.29 | 4.10 | 4.20 | 4.20 | -3.56% | 191,380 |
| Sep 18, 2026 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -3.01% | 184,000 |
| Sep 17, 2026 | 4.74 | 4.75 | 4.49 | 4.49 | 4.49 | -4.87% | 174,750 |
| Sep 16, 2026 | 4.80 | 4.82 | 4.73 | 4.72 | 4.72 | -1.36% | 152,025 |
| Sep 15, 2026 | 4.86 | 4.90 | 4.77 | 4.79 | 4.79 | -1.24% | 150,000 |
| Sep 14, 2026 | 5.01 | 5.02 | 4.84 | 4.85 | 4.85 | -2.61% | 166,700 |
| Sep 11, 2026 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | -0.90% | 285,750 |
| Sep 10, 2026 | 4.95 | 5.20 | 4.92 | 5.02 | 5.02 | 1.52% | 245,140 |
| Sep 9, 2026 | 4.49 | 4.97 | 4.49 | 4.95 | 4.95 | 9.89% | 189,640 |
| Sep 8, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.50 | -3.85% | 213,740 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.50 | 4.68 | 4.68 | -0.43% | 155,155 |
| Sep 4, 2026 | 4.65 | 4.75 | 4.45 | 4.70 | 4.70 | -1.05% | 63,250 |
| Sep 3, 2026 | 4.70 | 4.80 | 4.46 | 4.75 | 4.75 | 6.50% | 46,500 |
| Sep 2, 2026 | 4.75 | 4.76 | 4.46 | 4.46 | 4.46 | -6.20% | 103,870 |
| Sep 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.11% | 26,000 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -0.10% | 12,000 |
| Aug 28, 2026 | 4.80 | 4.87 | 4.77 | 4.77 | 4.77 | -2.76% | 48,390 |
| Aug 27, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 32,965 |
| Aug 26, 2026 | 4.85 | 5.13 | 4.70 | 4.80 | 4.80 | -6.43% | 67,525 |
| Aug 25, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 8,000 |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.10% | 4,250 |
| Aug 21, 2026 | 5.55 | 5.55 | 4.85 | 5.14 | 5.14 | -6.21% | 55,380 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Aug 19, 2026 | 5.10 | 5.48 | 5.10 | 5.48 | 5.48 | -2.23% | 14,790 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 1.45% | 10,750 |
| Aug 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 32,250 |
| Aug 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.09% | 17,875 |
| Aug 13, 2026 | 5.50 | 5.70 | 5.50 | 5.52 | 5.52 | 2.13% | 39,530 |
| Aug 12, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | - | 135,980 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 10, 2026 | 5.05 | 5.60 | 5.05 | 5.40 | 5.40 | -3.57% | 192,150 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 80,500 |
| Aug 6, 2026 | 5.57 | 5.61 | 5.57 | 5.60 | 5.60 | -2.44% | 91,830 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -5.90% | 146,400 |
| Aug 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,955 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.10 | 6.10 | 6.10 | -8.27% | 73,360 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 20,224 |
| Jul 30, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 12.52% | 309,809 |
| Jul 29, 2026 | 5.52 | 5.65 | 5.51 | 5.91 | 5.91 | 7.26% | 122,610 |
| Jul 28, 2026 | 6.05 | 6.05 | 5.05 | 5.51 | 5.51 | -11.84% | 368,975 |
| Jul 27, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -7.41% | 103,865 |
| Jul 24, 2026 | 7.10 | 7.20 | 6.71 | 6.75 | 6.75 | -2.17% | 266,295 |
| Jul 23, 2026 | 6.43 | 7.21 | 6.43 | 6.90 | 6.90 | 11.29% | 709,995 |
| Jul 22, 2026 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 6.53% | 225,822 |
| Jul 21, 2026 | 5.05 | 5.80 | 5.05 | 5.82 | 5.82 | 15.25% | 624,793 |
| Jul 20, 2026 | 5.20 | 5.20 | 4.95 | 5.05 | 5.05 | -0.98% | 456,230 |