China National Culture Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.020	1.020	0.980	1.020	1.020	190
2026-04-24	1.000	1.150	1.000	1.060	1.060	376,291
2026-04-23	0.890	0.960	0.690	0.900	0.900	5,550
2026-04-22	0.900	0.900	0.860	0.900	0.900	5,550
2026-04-21	0.890	0.960	0.690	0.950	0.950	7,500
2026-04-20	0.950	0.950	0.950	0.950	0.950	7,500
2026-04-17	0.890	0.960	0.690	0.950	0.950	186,525
2026-04-16	1.000	1.000	0.890	0.890	0.890	200,000
2026-04-15	1.000	1.060	1.000	1.060	1.060	41,650
2026-04-14	1.000	1.000	1.000	1.000	1.000	48,500
2026-04-13	1.100	1.100	0.990	1.020	1.020	284,800
2026-04-10	0.960	1.170	0.960	1.120	1.120	374,426
2026-04-09	0.740	1.020	0.740	1.020	1.020	260,460
2026-04-08	0.800	0.810	0.730	0.810	0.810	128,200
2026-04-02	0.800	0.900	0.690	0.800	0.800	1,250
2026-04-01	0.800	0.800	0.800	0.800	0.800	23,300
2026-03-31	0.680	0.680	0.680	0.680	0.680	41,460
2026-03-30	0.740	0.740	0.690	0.690	0.690	47,500
2026-03-27	0.800	0.800	0.680	0.800	0.800	3,000
2026-03-26	0.800	0.800	0.800	0.800	0.800	43,150
2026-03-25	0.800	0.800	0.700	0.800	0.800	500
2026-03-24	0.700	0.800	0.700	0.800	0.800	77,250
2026-03-23	0.680	0.680	0.680	0.680	0.680	20,000
2026-03-20	0.700	0.700	0.680	0.680	0.680	1,185
2026-03-19	0.680	0.890	0.680	0.680	0.680	1,185
2026-03-18	0.680	0.900	0.680	0.680	0.680	1,100
2026-03-17	0.700	0.700	0.680	0.680	0.680	100,810
2026-03-16	0.700	0.700	0.680	0.700	0.700	1,125
2026-03-13	0.700	0.700	0.680	0.700	0.700	1,005
2026-03-12	0.650	0.700	0.650	0.700	0.700	41,350
2026-03-11	0.650	0.700	0.650	0.700	0.700	41,350
2026-03-10	0.700	0.700	0.670	0.680	0.680	60,750
2026-03-09	0.670	0.670	0.670	0.670	0.670	40,000
2026-03-06	0.680	0.700	0.650	0.700	0.700	516,040
2026-03-05	0.700	0.700	0.700	0.700	0.700	87,730
2026-03-04	0.700	0.770	0.650	0.700	0.700	125
2026-03-03	0.700	0.700	0.700	0.700	0.700	140,000
2026-03-02	0.680	0.730	0.680	0.730	0.730	60,000
2026-02-27	0.770	0.800	0.770	0.800	0.800	242,540
2026-02-26	0.770	0.770	0.770	0.770	0.770	23,320
2026-02-25	0.800	0.800	0.800	0.800	0.800	54,270
2026-02-24	0.790	0.890	0.770	0.790	0.790	500
2026-02-23	0.790	0.890	0.770	0.790	0.790	3,000
2026-02-20	0.790	0.790	0.770	0.790	0.790	900
2026-02-16	0.790	0.790	0.790	0.790	0.790	0
2026-02-13	0.760	0.800	0.760	0.790	0.790	315,850
2026-02-12	0.780	0.780	0.780	0.780	0.780	0
2026-02-11	0.780	0.780	0.780	0.780	0.780	0
2026-02-10	0.500	0.780	0.500	0.780	0.780	101,500
2026-02-09	0.660	0.660	0.660	0.660	0.660	250
2026-02-06	0.660	0.660	0.660	0.660	0.660	0
2026-02-05	0.660	0.830	0.650	0.660	0.660	2,750
2026-02-04	0.650	0.660	0.650	0.660	0.660	20,000
2026-02-03	0.760	0.760	0.700	0.700	0.700	40,000
2026-02-02	0.780	0.780	0.780	0.780	0.780	0
2026-01-30	0.780	0.780	0.780	0.780	0.780	20,600
2026-01-29	0.730	0.780	0.730	0.780	0.780	134,705
2026-01-28	0.710	0.730	0.700	0.710	0.710	175
2026-01-27	0.710	0.710	0.710	0.710	0.710	0
2026-01-26	0.710	0.710	0.710	0.710	0.710	52,400

← NewerPage 3 of 21 · 1,229 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.