China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 5.29
+0.17 (3.32%)
Nov 4, 2026, 3:59 PM HKT
HKG:0745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.12 | 5.36 | 5.12 | 5.29 | 5.29 | 3.32% | 194,900 |
| Nov 3, 2026 | 5.12 | 5.15 | 5.02 | 5.12 | 5.12 | 0.10% | 208,500 |
| Nov 2, 2026 | 5.20 | 5.25 | 5.12 | 5.12 | 5.12 | -2.57% | 170,000 |
| Oct 30, 2026 | 5.21 | 5.45 | 5.17 | 5.25 | 5.25 | -0.85% | 179,525 |
| Oct 29, 2026 | 5.48 | 5.48 | 5.22 | 5.30 | 5.30 | -3.73% | 210,600 |
| Oct 28, 2026 | 5.50 | 5.60 | 5.47 | 5.50 | 5.50 | -0.90% | 146,650 |
| Oct 27, 2026 | 5.60 | 5.63 | 5.28 | 5.55 | 5.55 | 0.91% | 184,000 |
| Oct 26, 2026 | 5.82 | 5.82 | 5.24 | 5.50 | 5.50 | -6.06% | 163,330 |
| Oct 23, 2026 | 5.71 | 6.10 | 5.71 | 5.86 | 5.86 | 1.39% | 163,050 |
| Oct 22, 2026 | 5.54 | 5.99 | 5.54 | 5.78 | 5.78 | 4.24% | 259,925 |
| Oct 21, 2026 | 5.30 | 5.54 | 5.30 | 5.54 | 5.54 | 2.97% | 229,400 |
| Oct 20, 2026 | 5.26 | 5.38 | 5.23 | 5.38 | 5.38 | 0.37% | 256,325 |
| Oct 16, 2026 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | 0.19% | 242,200 |
| Oct 15, 2026 | 5.25 | 5.46 | 5.11 | 5.35 | 5.35 | 0.94% | 208,330 |
| Oct 14, 2026 | 5.21 | 5.30 | 5.16 | 5.30 | 5.30 | -0.19% | 244,000 |
| Oct 13, 2026 | 5.30 | 5.40 | 5.07 | 5.31 | 5.31 | 0.19% | 695,000 |
| Oct 12, 2026 | 5.16 | 5.45 | 5.00 | 5.30 | 5.30 | 1.83% | 241,685 |
| Oct 9, 2026 | 5.21 | 5.28 | 4.96 | 5.21 | 5.21 | - | 259,350 |
| Oct 8, 2026 | 5.02 | 5.68 | 5.02 | 5.21 | 5.21 | 2.56% | 296,575 |
| Oct 7, 2026 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | -0.49% | 212,500 |
| Oct 6, 2026 | 5.39 | 5.42 | 5.10 | 5.10 | 5.10 | -5.64% | 166,750 |
| Oct 5, 2026 | 5.51 | 5.51 | 5.38 | 5.41 | 5.41 | -4.93% | 117,600 |
| Oct 2, 2026 | 5.39 | 5.84 | 5.39 | 5.69 | 5.69 | 5.77% | 240,050 |
| Sep 30, 2026 | 4.99 | 5.40 | 4.98 | 5.38 | 5.38 | 9.69% | 230,025 |
| Sep 29, 2026 | 5.03 | 5.05 | 4.88 | 4.90 | 4.90 | -2.68% | 164,750 |
| Sep 28, 2026 | 5.20 | 5.20 | 4.95 | 5.04 | 5.04 | -3.17% | 168,000 |
| 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 |