China National Culture Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.100 | 7.200 | 6.710 | 6.750 | 6.750 | 266,295 |
| 2026-07-23 | 6.430 | 7.210 | 6.430 | 6.900 | 6.900 | 709,995 |
| 2026-07-22 | 5.920 | 6.200 | 5.920 | 6.200 | 6.200 | 225,822 |
| 2026-07-21 | 5.050 | 5.820 | 5.050 | 5.820 | 5.820 | 624,793 |
| 2026-07-20 | 5.200 | 5.200 | 4.950 | 5.050 | 5.050 | 456,230 |
| 2026-07-17 | 5.180 | 5.200 | 4.900 | 5.100 | 5.100 | 436,230 |
| 2026-07-16 | 4.610 | 5.080 | 4.610 | 5.080 | 5.080 | 620,375 |
| 2026-07-15 | 4.150 | 4.490 | 4.150 | 4.490 | 4.490 | 86,900 |
| 2026-07-14 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 56,100 |
| 2026-07-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 42,205 |
| 2026-07-10 | 4.280 | 4.610 | 4.280 | 4.610 | 4.610 | 73,725 |
| 2026-07-09 | 4.200 | 4.200 | 3.950 | 4.200 | 4.200 | 1,000 |
| 2026-07-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 67,011 |
| 2026-07-07 | 4.200 | 4.600 | 4.200 | 4.200 | 4.200 | 236,000 |
| 2026-07-06 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 250 |
| 2026-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 64,405 |
| 2026-07-02 | 4.360 | 4.440 | 4.300 | 4.440 | 4.440 | 94,300 |
| 2026-06-30 | 4.360 | 4.360 | 4.210 | 4.360 | 4.360 | 5,045 |
| 2026-06-29 | 4.350 | 4.360 | 4.350 | 4.360 | 4.360 | 37,750 |
| 2026-06-26 | 4.200 | 4.350 | 4.200 | 4.320 | 4.320 | 181,750 |
| 2026-06-25 | 4.300 | 4.890 | 4.300 | 4.890 | 4.890 | 139,900 |
| 2026-06-24 | 3.710 | 4.300 | 3.710 | 4.300 | 4.300 | 215,460 |
| 2026-06-23 | 3.700 | 3.710 | 3.600 | 3.710 | 3.710 | 72,600 |
| 2026-06-22 | 3.700 | 3.710 | 3.700 | 3.710 | 3.710 | 78,100 |
| 2026-06-18 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 63,375 |
| 2026-06-17 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 88,350 |
| 2026-06-16 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 181,000 |
| 2026-06-15 | 3.980 | 3.980 | 3.860 | 3.890 | 3.890 | 176,250 |
| 2026-06-12 | 3.890 | 3.980 | 3.890 | 3.980 | 3.980 | 100,650 |
| 2026-06-11 | 3.810 | 3.900 | 3.800 | 3.900 | 3.900 | 139,800 |
| 2026-06-10 | 3.830 | 3.830 | 3.700 | 3.810 | 3.810 | 299,900 |
| 2026-06-09 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 20,370 |
| 2026-06-08 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 42,065 |
| 2026-06-05 | 4.050 | 4.050 | 3.900 | 3.950 | 3.950 | 151,125 |
| 2026-06-04 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 73,830 |
| 2026-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 63,050 |
| 2026-06-02 | 4.000 | 4.190 | 3.860 | 4.000 | 4.000 | 17,150 |
| 2026-06-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 62,085 |
| 2026-05-29 | 3.690 | 3.800 | 3.690 | 3.800 | 3.800 | 100,040 |
| 2026-05-28 | 3.670 | 3.710 | 3.670 | 3.710 | 3.710 | 92,000 |
| 2026-05-27 | 3.700 | 3.710 | 3.650 | 3.710 | 3.710 | 91,025 |
| 2026-05-26 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 211,380 |
| 2026-05-22 | 3.850 | 3.880 | 3.850 | 3.880 | 3.880 | 57,300 |
| 2026-05-21 | 3.990 | 4.000 | 3.860 | 3.910 | 3.910 | 451,080 |
| 2026-05-20 | 4.000 | 4.050 | 3.890 | 3.890 | 3.890 | 137,900 |
| 2026-05-19 | 3.900 | 4.100 | 3.710 | 4.100 | 4.100 | 253,765 |
| 2026-05-18 | 4.000 | 4.070 | 3.860 | 4.070 | 4.070 | 274,700 |
| 2026-05-15 | 4.300 | 4.400 | 4.080 | 4.160 | 4.160 | 934,910 |
| 2026-05-14 | 4.400 | 4.400 | 3.900 | 4.130 | 4.130 | 491,025 |
| 2026-05-13 | 4.380 | 4.400 | 3.900 | 3.900 | 3.900 | 660,375 |
| 2026-05-12 | 4.390 | 4.900 | 3.800 | 3.900 | 3.900 | 2,672,440 |
| 2026-05-11 | 3.500 | 4.190 | 3.500 | 4.190 | 4.190 | 2,163,840 |
| 2026-05-08 | 2.980 | 3.500 | 2.800 | 3.380 | 3.380 | 1,774,190 |
| 2026-05-07 | 2.480 | 2.630 | 2.480 | 2.630 | 2.630 | 535,525 |
| 2026-05-06 | 2.340 | 2.620 | 2.340 | 2.480 | 2.480 | 986,065 |
| 2026-05-05 | 2.280 | 2.490 | 2.200 | 2.350 | 2.350 | 549,180 |
| 2026-05-04 | 2.010 | 2.690 | 2.010 | 2.500 | 2.500 | 2,643,100 |
| 2026-04-30 | 1.930 | 2.070 | 1.800 | 1.980 | 1.980 | 759,790 |
| 2026-04-29 | 1.290 | 2.550 | 1.290 | 1.940 | 1.940 | 5,043,939 |
| 2026-04-28 | 1.180 | 1.180 | 0.980 | 0.980 | 0.980 | 424,220 |
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.