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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 19, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 18, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 15, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 179,600 |
| Nov 14, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 13, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 12, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 63,600 |
| Nov 11, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 14,200 |
| Nov 8, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | - | 648,400 |
| Nov 7, 2024 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 410,900 |
| Nov 6, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 13,400 |
| Nov 5, 2024 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 525,000 |
| Nov 4, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 604,000 |
| Nov 1, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 301,700 |
| Oct 31, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 784,000 |
| Oct 30, 2024 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 594,000 |
| Oct 29, 2024 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -5.36% | 2,000 |
| Oct 28, 2024 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -1.75% | 394,900 |
| Oct 25, 2024 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 11.76% | 11,300 |
| Oct 24, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 23, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 4,600 |
| Oct 22, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 21, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 23,200 |
| Oct 18, 2024 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 325,100 |
| Oct 17, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 306,400 |
| Oct 16, 2024 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 15,000 |
| Oct 15, 2024 | 0.54 | 0.55 | 0.49 | 0.50 | 0.50 | -5.66% | 419,200 |
| Oct 14, 2024 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -3.64% | 32,300 |
| Oct 10, 2024 | 0.50 | 0.56 | 0.50 | 0.55 | 0.55 | 10.00% | 44,000 |
| Oct 9, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 8, 2024 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -10.71% | 150,100 |
| Oct 7, 2024 | 0.59 | 0.64 | 0.56 | 0.56 | 0.56 | -5.08% | 121,300 |
| Oct 4, 2024 | 0.51 | 0.60 | 0.51 | 0.59 | 0.59 | 20.41% | 104,600 |
| Oct 3, 2024 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 156,700 |
| Oct 2, 2024 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 80,000 |
| Sep 30, 2024 | 0.49 | 0.51 | 0.47 | 0.51 | 0.51 | -5.56% | 38,000 |
| Sep 27, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26% | - |
| Sep 26, 2024 | 0.49 | 0.58 | 0.49 | 0.57 | 0.57 | 16.33% | 5,900 |
| Sep 25, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 24, 2024 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 4,400 |
| Sep 23, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,600 |
| Sep 20, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 19, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 91,000 |
| Sep 17, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 16, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 13, 2024 | 0.46 | 0.50 | 0.43 | 0.49 | 0.49 | 4.26% | 217,500 |
| Sep 12, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 11, 2024 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 2.17% | 700 |
| Sep 10, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 24,700 |
| Sep 9, 2024 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | - | 90,800 |