China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.75 (14.85%)
Jul 21, 2026, 2:36 PM HKT
HKG:0745 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.05 | 5.73 | 5.05 | 5.73 | - | 13.47% | 461,398 |
| 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 |
| Jun 24, 2026 | 3.71 | 4.30 | 3.71 | 4.30 | 4.30 | 15.90% | 215,460 |
| 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 |