China National Culture Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.255 | 5.380 | 5.230 | 5.380 | 5.380 | 256,325 |
| 2026-10-16 | 5.280 | 5.380 | 5.280 | 5.360 | 5.360 | 242,200 |
| 2026-10-15 | 5.245 | 5.455 | 5.110 | 5.350 | 5.350 | 208,330 |
| 2026-10-14 | 5.210 | 5.300 | 5.160 | 5.300 | 5.300 | 244,000 |
| 2026-10-13 | 5.300 | 5.400 | 5.065 | 5.310 | 5.310 | 695,000 |
| 2026-10-12 | 5.160 | 5.445 | 5.000 | 5.300 | 5.300 | 241,685 |
| 2026-10-09 | 5.210 | 5.280 | 4.960 | 5.205 | 5.205 | 259,350 |
| 2026-10-08 | 5.020 | 5.680 | 5.015 | 5.205 | 5.205 | 296,575 |
| 2026-10-07 | 5.000 | 5.090 | 4.990 | 5.075 | 5.075 | 212,500 |
| 2026-10-06 | 5.390 | 5.420 | 5.100 | 5.100 | 5.100 | 166,750 |
| 2026-10-05 | 5.505 | 5.505 | 5.375 | 5.405 | 5.405 | 117,600 |
| 2026-10-02 | 5.385 | 5.840 | 5.385 | 5.685 | 5.685 | 240,050 |
| 2026-09-30 | 4.990 | 5.395 | 4.980 | 5.375 | 5.375 | 230,025 |
| 2026-09-29 | 5.030 | 5.050 | 4.880 | 4.900 | 4.900 | 164,750 |
| 2026-09-28 | 5.200 | 5.200 | 4.950 | 5.035 | 5.035 | 168,000 |
| 2026-09-25 | 4.700 | 5.400 | 4.510 | 5.200 | 5.200 | 284,290 |
| 2026-09-24 | 4.695 | 4.710 | 4.680 | 4.710 | 4.710 | 196,000 |
| 2026-09-23 | 4.600 | 4.700 | 4.550 | 4.700 | 4.700 | 152,000 |
| 2026-09-22 | 4.200 | 4.670 | 4.200 | 4.550 | 4.550 | 181,900 |
| 2026-09-21 | 4.225 | 4.290 | 4.100 | 4.200 | 4.200 | 191,380 |
| 2026-09-18 | 4.485 | 4.490 | 4.355 | 4.355 | 4.355 | 184,000 |
| 2026-09-17 | 4.740 | 4.750 | 4.485 | 4.490 | 4.490 | 174,750 |
| 2026-09-16 | 4.800 | 4.820 | 4.720 | 4.720 | 4.720 | 152,025 |
| 2026-09-15 | 4.860 | 4.900 | 4.770 | 4.785 | 4.785 | 150,000 |
| 2026-09-14 | 5.010 | 5.020 | 4.840 | 4.845 | 4.845 | 166,700 |
| 2026-09-11 | 5.025 | 5.025 | 4.970 | 4.975 | 4.975 | 285,750 |
| 2026-09-10 | 4.945 | 5.200 | 4.920 | 5.020 | 5.020 | 245,140 |
| 2026-09-09 | 4.490 | 4.970 | 4.490 | 4.945 | 4.945 | 189,640 |
| 2026-09-08 | 4.550 | 4.550 | 4.440 | 4.500 | 4.500 | 213,740 |
| 2026-09-07 | 4.700 | 4.700 | 4.500 | 4.680 | 4.680 | 155,155 |
| 2026-09-04 | 4.645 | 4.750 | 4.450 | 4.700 | 4.700 | 63,250 |
| 2026-09-03 | 4.700 | 4.800 | 4.460 | 4.750 | 4.750 | 46,500 |
| 2026-09-02 | 4.750 | 4.755 | 4.460 | 4.460 | 4.460 | 103,870 |
| 2026-09-01 | 4.760 | 4.760 | 4.755 | 4.755 | 4.755 | 26,000 |
| 2026-08-31 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 12,000 |
| 2026-08-28 | 4.800 | 4.865 | 4.765 | 4.765 | 4.765 | 48,390 |
| 2026-08-27 | 4.800 | 5.000 | 4.800 | 4.900 | 4.900 | 32,965 |
| 2026-08-26 | 4.850 | 5.130 | 4.700 | 4.800 | 4.800 | 67,525 |
| 2026-08-25 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 8,000 |
| 2026-08-24 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 4,250 |
| 2026-08-21 | 5.545 | 5.545 | 4.850 | 5.135 | 5.135 | 55,380 |
| 2026-08-20 | 5.475 | 5.475 | 5.200 | 5.475 | 5.475 | 1,000 |
| 2026-08-19 | 5.100 | 5.475 | 5.100 | 5.475 | 5.475 | 14,790 |
| 2026-08-18 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 10,750 |
| 2026-08-17 | 5.520 | 5.520 | 5.515 | 5.520 | 5.520 | 32,250 |
| 2026-08-14 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 17,875 |
| 2026-08-13 | 5.500 | 5.700 | 5.500 | 5.515 | 5.515 | 39,530 |
| 2026-08-12 | 5.400 | 5.400 | 5.000 | 5.400 | 5.400 | 135,980 |
| 2026-08-11 | 5.400 | 5.600 | 4.850 | 5.400 | 5.400 | 1,190 |
| 2026-08-10 | 5.050 | 5.600 | 5.050 | 5.400 | 5.400 | 192,150 |
| 2026-08-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 80,500 |
| 2026-08-06 | 5.570 | 5.610 | 5.570 | 5.600 | 5.600 | 91,830 |
| 2026-08-05 | 6.000 | 6.000 | 5.740 | 5.740 | 5.740 | 146,400 |
| 2026-08-04 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 1,955 |
| 2026-08-03 | 6.650 | 6.650 | 6.100 | 6.100 | 6.100 | 73,360 |
| 2026-07-31 | 6.650 | 6.800 | 6.200 | 6.650 | 6.650 | 20,224 |
| 2026-07-30 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 309,809 |
| 2026-07-29 | 5.520 | 5.910 | 5.510 | 5.910 | 5.910 | 122,610 |
| 2026-07-28 | 6.050 | 6.050 | 5.050 | 5.510 | 5.510 | 368,975 |
| 2026-07-27 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 103,865 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.