China National Culture Group Limited 0745
HKEX · Hong Kong SAR China · Commercial Services
HKD 5.38+0.47 (+9.69%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.38 | +9.69% | HKD 4.99 | HKD 5.39 | HKD 4.98 | 230.03K |
| 2026-09-29 | HKD 4.90 | -2.68% | HKD 5.03 | HKD 5.05 | HKD 4.88 | 164.75K |
| 2026-09-28 | HKD 5.03 | -3.17% | HKD 5.20 | HKD 5.20 | HKD 4.95 | 168.00K |
| 2026-09-25 | HKD 5.20 | +10.40% | HKD 4.70 | HKD 5.40 | HKD 4.51 | 284.29K |
| 2026-09-24 | HKD 4.71 | +0.21% | HKD 4.70 | HKD 4.71 | HKD 4.68 | 196.00K |
| 2026-09-23 | HKD 4.70 | +3.30% | HKD 4.60 | HKD 4.70 | HKD 4.55 | 152.00K |
| 2026-09-22 | HKD 4.55 | +8.33% | HKD 4.20 | HKD 4.67 | HKD 4.20 | 181.90K |
| 2026-09-21 | HKD 4.20 | -3.56% | HKD 4.22 | HKD 4.29 | HKD 4.10 | 191.38K |
| 2026-09-18 | HKD 4.36 | -3.01% | HKD 4.49 | HKD 4.49 | HKD 4.36 | 184.00K |
| 2026-09-17 | HKD 4.49 | -4.87% | HKD 4.74 | HKD 4.75 | HKD 4.49 | 174.75K |
| 2026-09-16 | HKD 4.72 | -1.36% | HKD 4.80 | HKD 4.82 | HKD 4.72 | 152.03K |
| 2026-09-15 | HKD 4.78 | -1.24% | HKD 4.86 | HKD 4.90 | HKD 4.77 | 150.00K |
| 2026-09-14 | HKD 4.84 | -2.61% | HKD 5.01 | HKD 5.02 | HKD 4.84 | 166.70K |
| 2026-09-11 | HKD 4.97 | -0.90% | HKD 5.03 | HKD 5.03 | HKD 4.97 | 285.75K |
| 2026-09-10 | HKD 5.02 | +1.52% | HKD 4.95 | HKD 5.20 | HKD 4.92 | 245.14K |
| 2026-09-09 | HKD 4.95 | +9.89% | HKD 4.49 | HKD 4.97 | HKD 4.49 | 189.64K |
| 2026-09-08 | HKD 4.50 | -3.85% | HKD 4.55 | HKD 4.55 | HKD 4.44 | 213.74K |
| 2026-09-07 | HKD 4.68 | -0.43% | HKD 4.70 | HKD 4.70 | HKD 4.50 | 155.16K |
| 2026-09-04 | HKD 4.70 | -1.05% | HKD 4.64 | HKD 4.75 | HKD 4.45 | 63.25K |
| 2026-09-03 | HKD 4.75 | +6.50% | HKD 4.70 | HKD 4.80 | HKD 4.46 | 46.50K |
| 2026-09-02 | HKD 4.46 | -6.20% | HKD 4.75 | HKD 4.76 | HKD 4.46 | 103.87K |
| 2026-09-01 | HKD 4.76 | -0.11% | HKD 4.76 | HKD 4.76 | HKD 4.76 | 26.00K |
| 2026-08-31 | HKD 4.76 | -0.10% | HKD 5.00 | HKD 5.00 | HKD 4.76 | 12.00K |
| 2026-08-28 | HKD 4.76 | -2.76% | HKD 4.80 | HKD 4.86 | HKD 4.76 | 48.39K |
| 2026-08-27 | HKD 4.90 | +2.08% | HKD 4.80 | HKD 5.00 | HKD 4.80 | 32.97K |
| 2026-08-26 | HKD 4.80 | -6.43% | HKD 4.85 | HKD 5.13 | HKD 4.70 | 67.53K |
| 2026-08-25 | HKD 5.13 | 0.00% | HKD 5.13 | HKD 5.13 | HKD 5.13 | 0 |
| 2026-08-24 | HKD 5.13 | -0.10% | HKD 5.13 | HKD 5.13 | HKD 5.13 | 4.25K |
| 2026-08-21 | HKD 5.14 | -6.21% | HKD 5.55 | HKD 5.55 | HKD 4.85 | 55.38K |
| 2026-08-20 | HKD 5.47 | 0.00% | HKD 5.47 | HKD 5.47 | HKD 5.47 | 0 |
| 2026-08-19 | HKD 5.47 | -2.23% | HKD 5.10 | HKD 5.47 | HKD 5.10 | 14.79K |
| 2026-08-18 | HKD 5.60 | +1.45% | HKD 5.65 | HKD 5.65 | HKD 5.60 | 10.75K |
| 2026-08-17 | HKD 5.52 | 0.00% | HKD 5.52 | HKD 5.52 | HKD 5.51 | 32.25K |
| 2026-08-14 | HKD 5.52 | +0.09% | HKD 5.52 | HKD 5.52 | HKD 5.52 | 17.88K |
| 2026-08-13 | HKD 5.51 | +2.13% | HKD 5.50 | HKD 5.70 | HKD 5.50 | 39.53K |
| 2026-08-12 | HKD 5.40 | 0.00% | HKD 5.40 | HKD 5.40 | HKD 5.00 | 135.98K |
| 2026-08-11 | HKD 5.40 | 0.00% | HKD 5.40 | HKD 5.40 | HKD 5.40 | 0 |
| 2026-08-10 | HKD 5.40 | -3.57% | HKD 5.05 | HKD 5.60 | HKD 5.05 | 192.15K |
| 2026-08-07 | HKD 5.60 | 0.00% | HKD 5.60 | HKD 5.60 | HKD 5.60 | 80.50K |
| 2026-08-06 | HKD 5.60 | -2.44% | HKD 5.57 | HKD 5.61 | HKD 5.57 | 91.83K |
| 2026-08-05 | HKD 5.74 | -5.90% | HKD 6.00 | HKD 6.00 | HKD 5.74 | 146.40K |
| 2026-08-04 | HKD 6.10 | 0.00% | HKD 6.10 | HKD 6.10 | HKD 6.10 | 0 |
| 2026-08-03 | HKD 6.10 | -8.27% | HKD 6.65 | HKD 6.65 | HKD 6.10 | 73.36K |
| 2026-07-31 | HKD 6.65 | 0.00% | HKD 6.65 | HKD 6.65 | HKD 6.65 | 0 |
| 2026-07-30 | HKD 6.65 | +12.52% | HKD 6.50 | HKD 6.65 | HKD 6.50 | 309.81K |
| 2026-07-29 | HKD 5.91 | +7.26% | HKD 5.52 | HKD 5.65 | HKD 5.51 | 122.61K |
| 2026-07-28 | HKD 5.51 | -11.84% | HKD 6.06 | HKD 6.05 | HKD 5.05 | 368.98K |
| 2026-07-27 | HKD 6.25 | -7.41% | HKD 6.50 | HKD 6.50 | HKD 6.25 | 103.87K |
| 2026-07-24 | HKD 6.75 | -2.17% | HKD 7.10 | HKD 7.20 | HKD 6.71 | 266.30K |
| 2026-07-23 | HKD 6.90 | +11.29% | HKD 6.43 | HKD 7.21 | HKD 6.43 | 710.00K |
| 2026-07-22 | HKD 6.20 | +6.53% | HKD 5.92 | HKD 6.20 | HKD 5.92 | 225.82K |
| 2026-07-21 | HKD 5.82 | +15.25% | HKD 5.05 | HKD 5.80 | HKD 5.05 | 624.79K |
| 2026-07-20 | HKD 5.05 | -0.98% | HKD 5.20 | HKD 5.20 | HKD 4.95 | 456.23K |
| 2026-07-17 | HKD 5.10 | +0.39% | HKD 5.18 | HKD 5.20 | HKD 4.90 | 436.23K |
| 2026-07-16 | HKD 5.08 | +13.14% | HKD 4.61 | HKD 5.08 | HKD 4.61 | 620.38K |
| 2026-07-15 | HKD 4.49 | +9.51% | HKD 4.15 | HKD 4.49 | HKD 4.15 | 86.90K |
| 2026-07-14 | HKD 4.10 | +3.80% | HKD 3.95 | HKD 4.10 | HKD 3.95 | 56.10K |
| 2026-07-13 | HKD 3.95 | -14.32% | HKD 3.95 | HKD 3.95 | HKD 3.95 | 42.21K |
| 2026-07-10 | HKD 4.61 | +9.76% | HKD 4.28 | HKD 4.61 | HKD 4.28 | 73.73K |
| 2026-07-09 | HKD 4.20 | 0.00% | HKD 4.20 | HKD 4.20 | HKD 4.20 | 0 |
| 2026-07-08 | HKD 4.20 | 0.00% | HKD 4.20 | HKD 4.20 | HKD 4.20 | 67.01K |
| 2026-07-07 | HKD 4.20 | -6.67% | HKD 4.20 | HKD 4.60 | HKD 4.20 | 236.00K |
| 2026-07-06 | HKD 4.50 | 0.00% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 0 |
| 2026-07-03 | HKD 4.50 | +1.35% | HKD 4.50 | HKD 4.50 | HKD 4.50 | 64.41K |
| 2026-07-02 | HKD 4.44 | +1.83% | HKD 4.36 | HKD 4.36 | HKD 4.30 | 94.30K |
| 2026-06-30 | HKD 4.36 | 0.00% | HKD 4.36 | HKD 4.36 | HKD 4.36 | 0 |
| 2026-06-29 | HKD 4.36 | +0.93% | HKD 4.35 | HKD 4.35 | HKD 4.35 | 37.75K |
| 2026-06-26 | HKD 4.32 | -11.66% | HKD 4.20 | HKD 4.35 | HKD 4.20 | 181.75K |
| 2026-06-25 | HKD 4.89 | +13.72% | HKD 4.30 | HKD 4.89 | HKD 4.30 | 139.90K |
| 2026-06-24 | HKD 4.30 | +15.90% | HKD 3.71 | HKD 4.30 | HKD 3.71 | 215.46K |
| 2026-06-23 | HKD 3.71 | 0.00% | HKD 3.71 | HKD 3.71 | HKD 3.71 | 0 |
| 2026-06-22 | HKD 3.71 | -5.36% | HKD 3.80 | HKD 3.70 | HKD 3.70 | 78.10K |
| 2026-06-18 | HKD 3.92 | +2.62% | HKD 3.88 | HKD 3.92 | HKD 3.88 | 63.38K |
| 2026-06-17 | HKD 3.82 | +0.53% | HKD 3.90 | HKD 3.90 | HKD 3.82 | 88.35K |
| 2026-06-16 | HKD 3.80 | -2.31% | HKD 3.89 | HKD 3.89 | HKD 3.80 | 181.00K |
| 2026-06-15 | HKD 3.89 | -2.26% | HKD 3.98 | HKD 3.98 | HKD 3.86 | 176.25K |
| 2026-06-12 | HKD 3.98 | +2.05% | HKD 3.89 | HKD 3.98 | HKD 3.89 | 100.65K |
| 2026-06-11 | HKD 3.90 | +2.36% | HKD 3.81 | HKD 3.90 | HKD 3.80 | 139.80K |
| 2026-06-10 | HKD 3.81 | -0.26% | HKD 3.81 | HKD 3.81 | HKD 3.81 | 0 |
| 2026-06-09 | HKD 3.82 | -3.29% | HKD 3.80 | HKD 3.80 | HKD 3.80 | 20.37K |
| 2026-06-08 | HKD 3.95 | 0.00% | HKD 3.95 | HKD 3.80 | HKD 3.80 | 42.07K |
| 2026-06-05 | HKD 3.95 | -2.47% | HKD 4.05 | HKD 4.05 | HKD 3.90 | 151.13K |
| 2026-06-04 | HKD 4.05 | +1.25% | HKD 3.99 | HKD 4.05 | HKD 3.99 | 73.83K |
| 2026-06-03 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 63.05K |
| 2026-06-02 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 0 |
| 2026-06-01 | HKD 4.00 | +5.26% | HKD 4.00 | HKD 4.00 | HKD 4.00 | 62.09K |
| 2026-05-29 | HKD 3.80 | +2.43% | HKD 3.69 | HKD 3.80 | HKD 3.69 | 100.04K |
| 2026-05-28 | HKD 3.71 | 0.00% | HKD 3.67 | HKD 3.71 | HKD 3.67 | 92.00K |
| 2026-05-27 | HKD 3.71 | -1.07% | HKD 3.70 | HKD 3.70 | HKD 3.65 | 91.03K |
| 2026-05-26 | HKD 3.75 | -3.35% | HKD 3.88 | HKD 3.88 | HKD 3.75 | 211.38K |