China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 4.750
+0.290 (6.50%)
Sep 3, 2026, 3:57 PM HKT
HKG:0745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 5.18 | 5.20 | 4.90 | 5.10 | 5.10 | 0.39% | 436,230 |
| Jul 16, 2026 | 4.61 | 5.08 | 4.61 | 5.08 | 5.08 | 13.14% | 620,375 |
| Jul 15, 2026 | 4.15 | 4.49 | 4.15 | 4.49 | 4.49 | 9.51% | 86,900 |
| Jul 14, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 3.80% | 56,100 |
| Jul 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -14.32% | 42,205 |
| Jul 10, 2026 | 4.28 | 4.61 | 4.28 | 4.61 | 4.61 | 9.76% | 73,725 |
| Jul 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 67,011 |
| Jul 7, 2026 | 4.20 | 4.60 | 4.20 | 4.20 | 4.20 | -6.67% | 236,000 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 250 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 64,405 |
| Jul 2, 2026 | 4.36 | 4.36 | 4.30 | 4.44 | 4.44 | 1.83% | 94,300 |
| Jun 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 5,045 |
| Jun 29, 2026 | 4.35 | 4.35 | 4.35 | 4.36 | 4.36 | 0.93% | 37,750 |
| Jun 26, 2026 | 4.20 | 4.35 | 4.20 | 4.32 | 4.32 | -11.66% | 181,750 |
| Jun 25, 2026 | 4.30 | 4.89 | 4.30 | 4.89 | 4.89 | 13.72% | 139,900 |