CA Cultural Technology Group Limited (HKG:1566)
Hong Kong · Delayed Price · Currency is HKD 0.0510
0.00 (0.00%)
Nov 15, 2024, 3:44 PM HKT
HKG:1566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,796,000 |
| Nov 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 636,000 |
| Nov 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 142,000 |
| Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,484,000 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 4,109,000 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 134,000 |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,250,000 |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,040,000 |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,017,000 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 7,840,000 |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 5,940,000 |
| Oct 29, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 20,000 |
| Oct 28, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 3,949,000 |
| Oct 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.76% | 113,000 |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 46,000 |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 232,000 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,251,000 |
| Oct 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,064,000 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150,000 |
| Oct 15, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.66% | 4,192,000 |
| Oct 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 323,000 |
| Oct 10, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 440,000 |
| Oct 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.71% | 1,501,000 |
| Oct 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.08% | 1,213,000 |
| Oct 4, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.41% | 1,046,000 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,567,000 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 800,000 |
| Sep 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 380,000 |
| Sep 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | - |
| Sep 26, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.33% | 59,000 |
| Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,000 |
| Sep 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,000 |
| Sep 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 910,000 |
| Sep 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 13, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 2,175,000 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 7,000 |
| Sep 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 247,000 |
| Sep 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 908,000 |