Values Cultural Investment Limited (HKG:1740)
Hong Kong · Delayed Price · Currency is HKD 0.1670
+0.0020 (1.21%)
Sep 2, 2026, 1:04 PM HKT
HKG:1740 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 65,000 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.77% | 50,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 460,000 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.10% | 220,000 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 95,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 270,000 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 205,000 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 155,000 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 115,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 15,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.85% | 80,000 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 485,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 330,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 165,000 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.53% | 215,000 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 105,000 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.64% | 555,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.48% | 410,000 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.29% | 1,010,000 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 275,000 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.15% | 555,000 |
| Jul 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.48% | 160,000 |
| Jul 28, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 1,595,000 |
| Jul 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 10,000 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,000 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 10.24% | 40,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.14% | 305,000 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.41% | 240,000 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.85% | 30,000 |
| Jul 17, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 7.69% | 185,000 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 40,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 105,000 |
| Jul 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.89% | 670,000 |
| Jul 10, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.22% | 240,000 |
| Jul 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -6.21% | 500,000 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.63% | 230,000 |
| Jul 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 280,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 160,000 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 40,000 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 510,000 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 70,000 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.96% | 50,000 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 10,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 340,000 |