China National Culture Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.710	0.710	0.710	0.710	0.710	0
2026-01-22	0.710	0.800	0.710	0.710	0.710	550
2026-01-21	0.710	0.800	0.710	0.710	0.710	375
2026-01-20	0.700	0.700	0.700	0.700	0.700	23,000
2026-01-19	0.700	0.870	0.700	0.700	0.700	500
2026-01-16	0.700	0.700	0.700	0.700	0.700	87,250
2026-01-15	0.700	0.700	0.700	0.700	0.700	43,525
2026-01-14	0.700	0.700	0.700	0.700	0.700	20,000
2026-01-13	0.700	0.760	0.700	0.700	0.700	3,250
2026-01-12	0.710	0.710	0.700	0.700	0.700	105,170
2026-01-09	0.720	0.720	0.700	0.700	0.700	40,000
2026-01-08	0.720	0.750	0.700	0.700	0.700	102,840
2026-01-07	0.720	0.720	0.720	0.720	0.720	103,825
2026-01-06	0.720	0.770	0.720	0.770	0.770	49,050
2026-01-05	0.720	0.720	0.720	0.720	0.720	23,500
2026-01-02	0.720	0.720	0.720	0.720	0.720	500
2025-12-31	0.720	0.800	0.720	0.720	0.720	500
2025-12-30	0.740	0.740	0.720	0.720	0.720	57,250
2025-12-29	0.740	0.800	0.730	0.740	0.740	5,445
2025-12-24	0.740	0.800	0.720	0.740	0.740	3,356
2025-12-23	0.740	0.740	0.740	0.740	0.740	246,820
2025-12-22	0.700	0.700	0.700	0.700	0.700	81,475
2025-12-19	0.680	0.800	0.680	0.680	0.680	11,500
2025-12-18	0.720	0.720	0.680	0.680	0.680	160,150
2025-12-17	0.740	0.740	0.720	0.720	0.720	52,035
2025-12-16	0.790	0.790	0.670	0.740	0.740	80,000
2025-12-15	0.790	0.800	0.700	0.740	0.740	693,115
2025-12-12	0.670	0.670	0.670	0.670	0.670	20,250
2025-12-11	0.670	0.670	0.670	0.670	0.670	37,400
2025-12-10	0.670	0.670	0.670	0.670	0.670	4,000
2025-12-09	0.610	0.670	0.610	0.670	0.670	69,100
2025-12-08	0.610	0.830	0.550	0.610	0.610	3,000
2025-12-05	0.590	0.610	0.590	0.610	0.610	192,200
2025-12-04	0.590	0.830	0.540	0.590	0.590	350
2025-12-03	0.590	0.590	0.590	0.590	0.590	0
2025-12-02	0.590	0.590	0.590	0.590	0.590	44,740
2025-12-01	0.590	0.590	0.590	0.590	0.590	23,425
2025-11-28	0.590	0.590	0.590	0.590	0.590	5,515
2025-11-27	0.590	0.830	0.590	0.590	0.590	750
2025-11-26	0.590	0.590	0.590	0.590	0.590	41,025
2025-11-25	0.540	0.540	0.540	0.540	0.540	42,550
2025-11-24	0.540	0.540	0.540	0.540	0.540	120,125
2025-11-21	0.540	0.540	0.540	0.540	0.540	180,625
2025-11-20	0.550	0.550	0.550	0.550	0.550	250
2025-11-19	0.550	0.550	0.550	0.550	0.550	250
2025-11-18	0.550	0.550	0.550	0.550	0.550	2,380
2025-11-17	0.540	0.540	0.540	0.540	0.540	1,110
2025-11-14	0.540	0.540	0.540	0.540	0.540	60,200
2025-11-13	0.540	0.540	0.540	0.540	0.540	0
2025-11-12	0.540	0.540	0.540	0.540	0.540	56,810
2025-11-11	0.550	0.550	0.550	0.550	0.550	0
2025-11-10	0.550	0.550	0.550	0.550	0.550	80,100
2025-11-07	0.540	0.540	0.540	0.540	0.540	790
2025-11-06	0.540	0.540	0.540	0.540	0.540	0
2025-11-05	0.540	0.540	0.540	0.540	0.540	900
2025-11-04	0.540	0.540	0.540	0.540	0.540	130,250
2025-11-03	0.540	0.540	0.540	0.540	0.540	120,250
2025-10-31	0.560	0.560	0.560	0.560	0.560	42,000
2025-10-30	0.560	0.560	0.560	0.560	0.560	80,130
2025-10-28	0.560	0.560	0.560	0.560	0.560	80,130

← NewerPage 4 of 5 · 246 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.