China National Culture Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.590	0.590	0.580	0.580	0.580	104,050
2025-10-24	0.600	0.600	0.600	0.600	0.600	27,100
2025-10-23	0.600	0.600	0.600	0.600	0.600	1,325
2025-10-22	0.600	0.600	0.600	0.600	0.600	1,075
2025-10-21	0.600	0.600	0.600	0.600	0.600	101,650
2025-10-20	0.600	0.600	0.600	0.600	0.600	142,420
2025-10-17	0.600	0.700	0.600	0.600	0.600	2,800
2025-10-16	0.600	0.600	0.600	0.600	0.600	91,000
2025-10-15	0.600	0.600	0.600	0.600	0.600	65,580
2025-10-14	0.600	0.600	0.600	0.600	0.600	160,000
2025-10-13	0.600	0.600	0.600	0.600	0.600	60,000
2025-10-10	0.610	0.610	0.600	0.600	0.600	101,170
2025-10-09	0.600	0.600	0.600	0.600	0.600	60,450
2025-10-08	0.640	0.680	0.620	0.680	0.680	393,000
2025-10-06	0.690	0.690	0.690	0.690	0.690	7,500
2025-10-03	0.620	0.690	0.620	0.690	0.690	490,000
2025-10-02	0.630	0.630	0.630	0.630	0.630	43,125
2025-09-30	0.630	0.690	0.590	0.630	0.630	3,575
2025-09-29	0.590	0.630	0.580	0.630	0.630	421,250
2025-09-26	0.620	0.620	0.590	0.590	0.590	100,000
2025-09-25	0.590	0.610	0.590	0.590	0.590	228,700
2025-09-24	0.550	0.550	0.550	0.550	0.550	0
2025-09-23	0.550	0.550	0.550	0.550	0.550	0
2025-09-22	0.550	0.550	0.550	0.550	0.550	20,925
2025-09-19	0.540	0.540	0.540	0.540	0.540	5,000
2025-09-18	0.540	0.540	0.540	0.540	0.540	1,300
2025-09-17	0.540	0.540	0.540	0.540	0.540	52,550
2025-09-16	0.540	0.540	0.540	0.540	0.540	1,400
2025-09-15	0.540	0.540	0.540	0.540	0.540	60,000
2025-09-12	0.540	0.540	0.540	0.540	0.540	650
2025-09-11	0.540	0.540	0.540	0.540	0.540	0
2025-09-10	0.540	0.540	0.540	0.540	0.540	1,365
2025-09-09	0.540	0.540	0.540	0.540	0.540	120,575
2025-09-08	0.540	0.540	0.530	0.540	0.540	260,185
2025-09-05	0.540	0.540	0.540	0.540	0.540	0
2025-09-04	0.540	0.540	0.540	0.540	0.540	20,350
2025-09-03	0.540	0.540	0.530	0.540	0.540	322,625
2025-09-02	0.540	0.540	0.540	0.540	0.540	1,500
2025-09-01	0.540	0.540	0.540	0.540	0.540	60,000
2025-08-29	0.540	0.540	0.540	0.540	0.540	1,325
2025-08-28	0.540	0.540	0.540	0.540	0.540	60,000
2025-08-27	0.540	0.540	0.540	0.540	0.540	122,850
2025-08-26	0.580	0.580	0.580	0.580	0.580	25
2025-08-25	0.580	0.580	0.580	0.580	0.580	25,975
2025-08-22	0.560	0.560	0.560	0.560	0.560	2,550
2025-08-21	0.540	0.560	0.540	0.560	0.560	92,000
2025-08-20	0.620	0.620	0.620	0.620	0.620	100,000
2025-08-19	0.620	0.620	0.620	0.620	0.620	168,900
2025-08-18	0.620	0.620	0.620	0.620	0.620	121,230
2025-08-15	0.620	0.630	0.620	0.630	0.630	267,500
2025-08-14	0.620	0.620	0.620	0.620	0.620	105,500
2025-08-13	0.620	0.620	0.620	0.620	0.620	2,010
2025-08-12	0.620	0.630	0.620	0.620	0.620	136,100
2025-08-11	0.620	0.620	0.620	0.620	0.620	37,000
2025-08-08	0.630	0.630	0.630	0.630	0.630	20,000
2025-08-07	0.620	0.780	0.620	0.620	0.620	13,040
2025-08-06	0.620	0.620	0.620	0.620	0.620	60,000
2025-08-05	0.630	0.630	0.630	0.630	0.630	101,000
2025-08-04	0.600	0.600	0.600	0.600	0.600	47,515
2025-08-01	0.660	0.660	0.660	0.660	0.660	20,000

← NewerPage 5 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.