CA Cultural Technology Group Limited (HKG:1566)
Hong Kong · Delayed Price · Currency is HKD 5.15
+0.13 (2.59%)
Nov 9, 2026, 11:57 AM HKT
HKG:1566 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.39 | 5.80 | 5.03 | 5.15 | 5.15 | 2.59% | 1,250,000 |
| Nov 6, 2026 | 5.70 | 5.70 | 4.76 | 5.02 | 5.02 | -14.84% | 9,172,000 |
| Nov 5, 2026 | 5.70 | 6.38 | 5.34 | 5.90 | 5.90 | 1.20% | 9,370,900 |
| Nov 4, 2026 | 5.41 | 5.83 | 5.18 | 5.83 | 5.83 | 7.67% | 7,155,000 |
| Nov 3, 2026 | 4.48 | 5.54 | 4.48 | 5.41 | 5.41 | 20.89% | 9,296,200 |
| Nov 2, 2026 | 4.10 | 4.50 | 3.81 | 4.48 | 4.48 | 10.09% | 4,959,061 |
| Oct 30, 2026 | 4.47 | 4.56 | 4.05 | 4.07 | 4.07 | -9.26% | 7,545,850 |
| Oct 29, 2026 | 4.11 | 4.85 | 3.99 | 4.48 | 4.48 | 14.87% | 12,520,000 |
| Oct 28, 2026 | 4.14 | 4.28 | 3.83 | 3.90 | 3.90 | -5.68% | 3,331,000 |
| Oct 27, 2026 | 4.41 | 4.74 | 4.00 | 4.14 | 4.14 | -5.70% | 5,892,001 |
| Oct 26, 2026 | 4.10 | 4.69 | 4.10 | 4.39 | 4.39 | 9.35% | 7,405,999 |
| Oct 23, 2026 | 3.26 | 4.20 | 3.20 | 4.01 | 4.01 | 23.96% | 10,730,400 |
| Oct 22, 2026 | 5.21 | 5.24 | 3.11 | 3.24 | 3.24 | -38.26% | 9,535,100 |
| Oct 21, 2026 | 5.34 | 5.53 | 5.10 | 5.24 | 5.24 | 1.26% | 3,380,000 |
| Oct 20, 2026 | 5.30 | 5.40 | 4.65 | 5.18 | 5.18 | -3.36% | 3,942,000 |
| Oct 16, 2026 | 6.00 | 6.28 | 5.08 | 5.36 | 5.36 | -11.12% | 19,689,100 |
| Oct 15, 2026 | 6.50 | 6.50 | 5.93 | 6.03 | 6.03 | -7.87% | 3,714,000 |
| Oct 14, 2026 | 6.97 | 7.01 | 6.43 | 6.54 | 6.54 | -6.57% | 4,285,000 |
| Oct 13, 2026 | 7.50 | 7.63 | 6.64 | 7.00 | 7.00 | -6.67% | 10,701,200 |
| Oct 12, 2026 | 6.72 | 7.52 | 6.62 | 7.50 | 7.50 | 11.94% | 12,246,272 |
| Oct 9, 2026 | 6.16 | 7.50 | 5.99 | 6.70 | 6.70 | 8.85% | 15,789,000 |
| Oct 8, 2026 | 4.70 | 6.29 | 4.70 | 6.16 | 6.16 | 31.10% | 18,160,100 |
| Oct 7, 2026 | 4.52 | 4.70 | 4.27 | 4.70 | 4.70 | 7.81% | 3,172,500 |
| Oct 6, 2026 | 4.86 | 4.86 | 4.35 | 4.36 | 4.36 | -10.30% | 1,735,000 |
| Oct 5, 2026 | 4.92 | 5.02 | 4.83 | 4.86 | 4.86 | 0.73% | 1,178,700 |
| Oct 2, 2026 | 4.83 | 4.90 | 4.69 | 4.82 | 4.82 | 0.42% | 1,369,200 |
| Sep 30, 2026 | 4.99 | 5.00 | 4.75 | 4.80 | 4.80 | 1.05% | 1,611,800 |
| Sep 29, 2026 | 4.92 | 4.99 | 4.75 | 4.75 | 4.75 | -1.96% | 1,681,600 |
| Sep 28, 2026 | 5.26 | 5.54 | 4.83 | 4.85 | 4.85 | -7.71% | 5,592,300 |
| Sep 25, 2026 | 5.39 | 6.05 | 5.19 | 5.25 | 5.25 | -0.94% | 8,190,400 |
| Sep 24, 2026 | 4.70 | 5.35 | 4.68 | 5.30 | 5.30 | 8.50% | 9,722,900 |
| Sep 23, 2026 | 4.75 | 5.33 | 4.70 | 4.89 | 4.89 | 6.08% | 8,864,800 |
| Sep 22, 2026 | 4.38 | 4.75 | 4.38 | 4.61 | 4.61 | 2.68% | 5,096,800 |
| Sep 21, 2026 | 3.80 | 4.54 | 3.80 | 4.49 | 4.49 | 16.49% | 8,376,400 |
| Sep 18, 2026 | 4.05 | 4.05 | 3.79 | 3.85 | 3.85 | -4.94% | 2,070,300 |
| Sep 17, 2026 | 4.10 | 4.14 | 3.95 | 4.05 | 4.05 | -2.64% | 3,154,400 |
| Sep 16, 2026 | 4.20 | 4.34 | 4.04 | 4.16 | 4.16 | -0.83% | 2,966,000 |
| Sep 15, 2026 | 3.96 | 4.51 | 3.94 | 4.20 | 4.20 | 5.27% | 8,360,100 |
| Sep 14, 2026 | 4.20 | 4.35 | 3.81 | 3.99 | 3.99 | 0.89% | 4,990,300 |
| Sep 11, 2026 | 4.26 | 4.28 | 3.78 | 3.95 | 3.95 | -3.42% | 3,263,200 |
| Sep 10, 2026 | 4.26 | 4.38 | 3.92 | 4.09 | 4.09 | -1.09% | 4,748,900 |
| Sep 9, 2026 | 4.49 | 4.70 | 3.90 | 4.14 | 4.14 | -6.87% | 5,468,200 |
| Sep 8, 2026 | 3.80 | 4.80 | 3.60 | 4.44 | 4.44 | 26.86% | 11,580,500 |
| Sep 7, 2026 | 2.95 | 3.70 | 2.85 | 3.50 | 3.50 | 29.63% | 11,647,700 |
| Sep 4, 2026 | 2.68 | 2.87 | 2.63 | 2.70 | 2.70 | 0.75% | 8,154,000 |
| Sep 3, 2026 | 2.75 | 2.79 | 2.64 | 2.68 | 2.68 | 2.29% | 4,547,900 |
| Sep 2, 2026 | 2.75 | 2.76 | 2.62 | 2.62 | 2.62 | - | 1,304,200 |
| Sep 1, 2026 | 3.00 | 3.05 | 2.62 | 2.62 | 2.62 | -9.66% | 5,120,500 |
| Aug 31, 2026 | 3.20 | 3.50 | 2.90 | 2.90 | 2.90 | -8.23% | 5,916,900 |
| Aug 28, 2026 | 3.28 | 3.30 | 2.87 | 3.16 | 3.16 | 3.61% | 2,127,200 |