China National Culture Group Limited (HKG:0745)
Hong Kong · Delayed Price · Currency is HKD 3.900
-0.290 (-6.92%)
May 12, 2026, 4:08 PM HKT
HKG:0745 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 0.74 | 1.00 | 0.74 | 1.02 | 1.02 | 25.93% | 260,460 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.73 | 0.81 | 0.81 | 1.25% | 128,200 |
| Apr 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,250 |
| Apr 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 17.65% | 23,300 |
| Mar 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 41,460 |
| Mar 30, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -13.75% | 47,500 |
| Mar 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,000 |
| Mar 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 43,150 |
| Mar 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 500 |
| Mar 24, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 17.65% | 77,250 |
| Mar 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| Mar 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 17, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 100,810 |
| Mar 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,125 |
| Mar 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,005 |
| Mar 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 11, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 2.94% | 41,350 |
| Mar 10, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 60,750 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 40,000 |
| Mar 6, 2026 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | - | 516,040 |
| Mar 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 87,730 |
| Mar 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 125 |
| Mar 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 140,000 |
| Mar 2, 2026 | 0.68 | 0.72 | 0.68 | 0.73 | 0.73 | -8.75% | 60,000 |
| Feb 27, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 242,540 |
| Feb 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | 23,320 |