CA Cultural Technology Group Ltd. 1566
HKEX · Hong Kong SAR China · Consumer Services
HKD 4.80+0.05 (+1.05%)
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 4.80 | +1.05% | HKD 4.99 | HKD 4.99 | HKD 4.75 | 1.61M |
| 2026-09-29 | HKD 4.75 | -1.96% | HKD 4.92 | HKD 4.99 | HKD 4.75 | 1.68M |
| 2026-09-28 | HKD 4.84 | -7.71% | HKD 5.26 | HKD 5.54 | HKD 4.83 | 5.59M |
| 2026-09-25 | HKD 5.25 | -0.94% | HKD 5.39 | HKD 6.05 | HKD 5.18 | 8.19M |
| 2026-09-24 | HKD 5.30 | +8.50% | HKD 4.70 | HKD 5.35 | HKD 4.68 | 9.72M |
| 2026-09-23 | HKD 4.89 | +6.08% | HKD 4.74 | HKD 5.33 | HKD 4.70 | 8.86M |
| 2026-09-22 | HKD 4.61 | +2.68% | HKD 4.38 | HKD 4.75 | HKD 4.38 | 5.10M |
| 2026-09-21 | HKD 4.49 | +16.49% | HKD 3.80 | HKD 4.54 | HKD 3.80 | 8.38M |
| 2026-09-18 | HKD 3.85 | -4.94% | HKD 4.05 | HKD 4.05 | HKD 3.79 | 2.07M |
| 2026-09-17 | HKD 4.05 | -2.64% | HKD 4.10 | HKD 4.14 | HKD 3.95 | 3.15M |
| 2026-09-16 | HKD 4.16 | -0.83% | HKD 4.20 | HKD 4.34 | HKD 4.04 | 2.97M |
| 2026-09-15 | HKD 4.20 | +5.27% | HKD 3.96 | HKD 4.51 | HKD 3.94 | 8.36M |
| 2026-09-14 | HKD 3.98 | +0.89% | HKD 4.20 | HKD 4.34 | HKD 3.81 | 4.99M |
| 2026-09-11 | HKD 3.95 | -3.42% | HKD 4.11 | HKD 4.28 | HKD 3.78 | 3.26M |
| 2026-09-10 | HKD 4.09 | -1.09% | HKD 4.26 | HKD 4.38 | HKD 3.92 | 4.75M |
| 2026-09-09 | HKD 4.14 | -6.87% | HKD 4.49 | HKD 4.70 | HKD 3.90 | 5.47M |
| 2026-09-08 | HKD 4.44 | +26.86% | HKD 3.80 | HKD 4.80 | HKD 3.60 | 11.58M |
| 2026-09-07 | HKD 3.50 | +29.63% | HKD 2.95 | HKD 3.70 | HKD 2.85 | 11.65M |
| 2026-09-04 | HKD 2.70 | +0.75% | HKD 2.68 | HKD 2.87 | HKD 2.63 | 8.15M |
| 2026-09-03 | HKD 2.68 | +2.29% | HKD 2.75 | HKD 2.79 | HKD 2.63 | 4.55M |
| 2026-09-02 | HKD 2.62 | 0.00% | HKD 2.70 | HKD 2.76 | HKD 2.62 | 1.30M |
| 2026-09-01 | HKD 2.62 | -9.66% | HKD 3.00 | HKD 3.05 | HKD 2.62 | 5.12M |
| 2026-08-31 | HKD 2.90 | -8.23% | HKD 3.20 | HKD 3.50 | HKD 2.90 | 5.92M |
| 2026-08-28 | HKD 3.16 | +3.61% | HKD 3.28 | HKD 3.30 | HKD 2.87 | 2.13M |
| 2026-08-27 | HKD 3.05 | -0.65% | HKD 3.07 | HKD 3.30 | HKD 2.80 | 3.03M |
| 2026-08-26 | HKD 3.07 | -10.50% | HKD 3.43 | HKD 3.43 | HKD 2.57 | 5.36M |
| 2026-08-25 | HKD 3.43 | +1.48% | HKD 3.47 | HKD 3.67 | HKD 3.30 | 4.69M |
| 2026-08-24 | HKD 3.38 | -1.17% | HKD 3.42 | HKD 3.80 | HKD 3.12 | 6.37M |
| 2026-08-21 | HKD 3.42 | -15.56% | HKD 4.10 | HKD 4.41 | HKD 3.40 | 8.97M |
| 2026-08-20 | HKD 4.05 | +42.11% | HKD 3.27 | HKD 4.18 | HKD 3.23 | 16.56M |
| 2026-08-19 | HKD 2.85 | +41.79% | HKD 2.01 | HKD 2.85 | HKD 1.90 | 18.25M |
| 2026-08-18 | HKD 2.01 | +5.79% | HKD 1.90 | HKD 2.49 | HKD 1.62 | 13.60M |
| 2026-08-17 | HKD 1.90 | +272.55% | HKD 1.45 | HKD 2.06 | HKD 1.02 | 31.18M |
| 2026-08-14 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-13 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-12 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-11 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-10 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-07 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-06 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-05 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-04 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-08-03 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-31 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-30 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-29 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-28 | HKD 0.51 | +900.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-07-27 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-24 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-23 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-22 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-21 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-20 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-17 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-16 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-15 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-14 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-13 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-10 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-09 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-08 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-07 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-06 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-03 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-07-02 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-30 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-29 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-26 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-25 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-24 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-23 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-22 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-18 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-17 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-16 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-15 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-12 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-11 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-10 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-09 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-08 | HKD 0.05 | -90.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-06-05 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-04 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-03 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-02 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-01 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-05-29 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-05-28 | HKD 0.51 | +900.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-05-27 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |
| 2026-05-26 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 0 |