Want to see HK:0745 full AI Analyst Report?
China National Culture Group Limited (0745) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.21 | 5.45 | 5.17 | 5.25 | 5.25 | -0.85% | 179,525 | 1.22 |
| Oct 29, 2026 | 5.48 | 5.48 | 5.22 | 5.30 | 5.30 | -3.73% | 210,600 | 1.45 |
| Oct 28, 2026 | 5.50 | 5.60 | 5.47 | 5.50 | 5.50 | -0.90% | 146,650 | 1.03 |
| Oct 27, 2026 | 5.60 | 5.63 | 5.28 | 5.55 | 5.55 | +0.91% | 184,000 | 1.27 |
| Oct 26, 2026 | 5.82 | 5.82 | 5.24 | 5.50 | 5.50 | -6.06% | 163,330 | 1.13 |
| Oct 23, 2026 | 5.71 | 6.10 | 5.71 | 5.86 | 5.86 | +1.39% | 163,050 | 1.11 |
| Oct 22, 2026 | 5.54 | 5.99 | 5.54 | 5.78 | 5.78 | +4.24% | 259,925 | 1.79 |
| Oct 21, 2026 | 5.30 | 5.54 | 5.30 | 5.54 | 5.54 | +2.97% | 229,400 | 1.58 |
| Oct 20, 2026 | 5.26 | 5.38 | 5.23 | 5.38 | 5.38 | +0.37% | 256,325 | 1.68 |
| Oct 19, 2026 | 5.36 | 5.38 | 5.28 | 5.36 | 5.36 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | +0.19% | 242,200 | 1.49 |
| Oct 15, 2026 | 5.25 | 5.46 | 5.11 | 5.35 | 5.35 | +0.94% | 208,330 | 1.25 |
| Oct 14, 2026 | 5.21 | 5.30 | 5.16 | 5.30 | 5.30 | -0.19% | 244,000 | 1.44 |
| Oct 13, 2026 | 5.30 | 5.40 | 5.07 | 5.31 | 5.31 | +0.19% | 695,000 | 4.13 |
| Oct 12, 2026 | 5.16 | 5.45 | 5.00 | 5.30 | 5.30 | +1.83% | 241,685 | 1.46 |
| Oct 09, 2026 | 5.21 | 5.28 | 4.96 | 5.21 | 5.21 | +0.00% | 259,350 | 1.60 |
| Oct 08, 2026 | 5.02 | 5.68 | 5.02 | 5.21 | 5.21 | +2.56% | 296,575 | 1.87 |
| Oct 07, 2026 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | -0.49% | 212,500 | 1.36 |
| Oct 06, 2026 | 5.39 | 5.42 | 5.10 | 5.10 | 5.10 | -5.64% | 166,750 | 1.09 |
| Oct 05, 2026 | 5.51 | 5.51 | 5.38 | 5.41 | 5.41 | -4.93% | 117,600 | 0.77 |
| Oct 02, 2026 | 5.39 | 5.84 | 5.39 | 5.69 | 5.69 | +5.77% | 240,050 | 1.57 |
| Oct 01, 2026 | 5.38 | 5.40 | 4.98 | 5.38 | 5.38 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.99 | 5.40 | 4.98 | 5.38 | 5.38 | +9.69% | 230,025 | 1.53 |
| Sep 29, 2026 | 5.03 | 5.05 | 4.88 | 4.90 | 4.90 | -2.68% | 164,750 | 1.11 |
| Sep 28, 2026 | 5.20 | 5.20 | 4.95 | 5.04 | 5.04 | -3.17% | 168,000 | 1.15 |
| Sep 25, 2026 | 4.70 | 5.40 | 4.51 | 5.20 | 5.20 | +10.40% | 284,290 | 2.00 |
| Sep 24, 2026 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | +0.21% | 196,000 | 1.41 |
| Sep 23, 2026 | 4.60 | 4.70 | 4.55 | 4.70 | 4.70 | +3.30% | 152,000 | 1.09 |
| Sep 22, 2026 | 4.20 | 4.67 | 4.20 | 4.55 | 4.55 | +8.33% | 181,900 | 1.31 |
| Sep 21, 2026 | 4.23 | 4.29 | 4.10 | 4.20 | 4.20 | -3.56% | 191,380 | 1.37 |
| Sep 18, 2026 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -3.01% | 184,000 | 1.34 |
| Sep 17, 2026 | 4.74 | 4.75 | 4.49 | 4.49 | 4.49 | -4.87% | 174,750 | 1.28 |
| Sep 16, 2026 | 4.80 | 4.82 | 4.73 | 4.72 | 4.72 | -1.36% | 152,025 | 1.14 |
| Sep 15, 2026 | 4.86 | 4.90 | 4.77 | 4.79 | 4.79 | -1.24% | 150,000 | 1.13 |
| Sep 14, 2026 | 5.01 | 5.02 | 4.84 | 4.85 | 4.85 | -2.61% | 166,700 | 1.27 |
| Sep 11, 2026 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | -0.90% | 285,750 | 2.21 |
| Sep 10, 2026 | 4.95 | 5.20 | 4.92 | 5.02 | 5.02 | +1.52% | 245,140 | 1.91 |
| Sep 09, 2026 | 4.49 | 4.97 | 4.49 | 4.95 | 4.95 | +9.89% | 189,640 | 1.49 |
| Sep 08, 2026 | 4.55 | 4.55 | 4.44 | 4.50 | 4.50 | -3.85% | 213,740 | 1.70 |
| Sep 07, 2026 | 4.70 | 4.70 | 4.50 | 4.68 | 4.68 | -0.43% | 155,155 | 1.21 |
| Sep 04, 2026 | 4.65 | 4.75 | 4.45 | 4.70 | 4.70 | -1.05% | 63,250 | 0.50 |
| Sep 03, 2026 | 4.70 | 4.80 | 4.46 | 4.75 | 4.75 | +6.50% | 46,500 | 0.36 |
| Sep 02, 2026 | 4.75 | 4.76 | 4.46 | 4.46 | 4.46 | -6.20% | 103,870 | 0.81 |
| Sep 01, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.11% | 26,000 | 0.20 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -0.10% | 12,000 | 0.09 |
| Aug 28, 2026 | 4.80 | 4.87 | 4.77 | 4.77 | 4.77 | -2.76% | 48,390 | 0.37 |
| Aug 27, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | +2.08% | 32,965 | 0.25 |
| Aug 26, 2026 | 4.85 | 5.13 | 4.70 | 4.80 | 4.80 | -6.43% | 67,525 | 0.52 |
| Aug 25, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.00% | 8,000 | 0.06 |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.10% | 4,250 | 0.03 |
