Universe Entertainment and Culture Group Company Limited (HKG:1046)
Hong Kong · Delayed Price · Currency is HKD 1.300
0.00 (0.00%)
Sep 22, 2026, 4:08 PM HKT
HKG:1046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.31 | 1.43 | 1.23 | 1.30 | 1.30 | - | 37,548,500 |
| Sep 21, 2026 | 1.30 | 1.36 | 1.24 | 1.30 | 1.30 | 0.78% | 18,293,550 |
| Sep 18, 2026 | 1.16 | 1.29 | 1.12 | 1.29 | 1.29 | 10.26% | 31,102,000 |
| Sep 17, 2026 | 1.09 | 1.20 | 1.07 | 1.17 | 1.17 | 7.83% | 32,631,000 |
| Sep 16, 2026 | 1.00 | 1.09 | 0.98 | 1.09 | 1.09 | 8.50% | 30,819,000 |
| Sep 15, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 19,370,000 |
| Sep 14, 2026 | 1.03 | 1.04 | 0.96 | 1.03 | 1.03 | 0.49% | 27,587,950 |
| Sep 11, 2026 | 1.00 | 1.03 | 0.92 | 1.03 | 1.03 | 2.50% | 43,665,000 |
| Sep 10, 2026 | 0.98 | 1.02 | 0.92 | 1.00 | 1.00 | 2.04% | 19,215,600 |
| Sep 9, 2026 | 0.94 | 1.02 | 0.90 | 0.98 | 0.98 | 4.26% | 44,467,600 |
| Sep 8, 2026 | 0.85 | 0.94 | 0.84 | 0.94 | 0.94 | 10.59% | 35,282,150 |
| Sep 7, 2026 | 0.77 | 0.85 | 0.76 | 0.85 | 0.85 | 10.39% | 39,666,550 |
| Sep 4, 2026 | 0.68 | 0.77 | 0.67 | 0.77 | 0.77 | 14.07% | 21,945,344 |
| Sep 3, 2026 | 0.67 | 0.69 | 0.64 | 0.68 | 0.68 | - | 10,615,000 |
| Sep 2, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.75% | 5,475,000 |
| Sep 1, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 1,400,000 |
| Aug 31, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.17% | 3,335,000 |
| Aug 28, 2026 | 0.69 | 0.69 | 0.60 | 0.69 | 0.69 | -1.43% | 3,096,500 |
| Aug 27, 2026 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | - | 10,450,000 |
| Aug 26, 2026 | 0.62 | 0.70 | 0.60 | 0.70 | 0.70 | 12.90% | 16,261,188 |
| Aug 25, 2026 | 0.57 | 0.65 | 0.56 | 0.62 | 0.62 | 8.77% | 10,741,000 |
| Aug 24, 2026 | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | - | 5,940,000 |
| Aug 21, 2026 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 3.64% | 7,800,000 |
| Aug 20, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 6,165,000 |
| Aug 19, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 8,835,600 |
| Aug 18, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 4,808,000 |
| Aug 17, 2026 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 9.09% | 4,460,000 |
| Aug 14, 2026 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 7.32% | 2,765,000 |
| Aug 13, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 3,505,000 |
| Aug 12, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 790,000 |
| Aug 11, 2026 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | - | 1,127,000 |
| Aug 10, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -7.14% | 11,745,000 |
| Aug 7, 2026 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 1.20% | 15,626,500 |
| Aug 6, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 11,135,000 |
| Aug 5, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 3.85% | 15,770,000 |
| Aug 4, 2026 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -1.27% | 19,920,000 |
| Aug 3, 2026 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | -10.23% | 545,000 |
| Jul 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 30,000 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 27, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 7.41% | 285,000 |
| Jul 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 23, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.22% | 295,000 |
| Jul 22, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 30,000 |
| Jul 21, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 15.94% | 603,000 |
| Jul 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 20,000 |
| Jul 17, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.76% | 45,000 |
| Jul 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | - |
| Jul 15, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |