Skip to main content
Culturecom Holdings Limited (HKG:0343)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.170
+0.011 (6.92%)
Mar 10, 2026, 3:55 PM HKT

Culturecom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.160.170.160.16-2.52%9,183,000
Mar 9, 20260.160.160.150.160.16-945,000
Mar 6, 20260.160.170.160.160.160.63%1,343,600
Mar 5, 20260.150.160.150.160.16-0.63%261,000
Mar 4, 20260.160.160.160.160.16--
Mar 3, 20260.160.160.160.160.16-170,000
Mar 2, 20260.160.160.150.160.16-4.22%293,000
Feb 27, 20260.170.170.170.170.173.11%415,000
Feb 26, 20260.170.170.160.160.16-2.42%145,000
Feb 25, 20260.180.180.170.170.17-1.20%1,058,000
Feb 24, 20260.170.170.170.170.17-2.34%200,000
Feb 23, 20260.180.180.170.170.17-5.00%550,000
Feb 20, 20260.190.190.170.180.18-8.16%326,000
Feb 16, 20260.160.200.160.200.2025.64%140,000
Feb 13, 20260.160.160.160.160.16-1.27%1,150,000
Feb 12, 20260.160.160.160.160.16-0.63%1,850,000
Feb 11, 20260.160.160.160.160.16-3.64%2,440,000
Feb 10, 20260.170.180.160.170.17-9.34%3,215,000
Feb 9, 20260.170.180.170.180.188.33%5,227,000
Feb 6, 20260.170.170.170.170.17-225,333
Feb 5, 20260.180.180.170.170.17-4.00%557,000
Feb 4, 20260.180.180.180.180.181.16%553,200
Feb 3, 20260.170.180.170.170.17-1.70%935,000
Feb 2, 20260.180.190.180.180.18-2.76%1,055,000
Jan 30, 20260.180.180.180.180.18-1,215,000
Jan 29, 20260.190.190.180.180.18-2.69%2,152,000
Jan 28, 20260.180.190.180.190.19-0.53%3,590,000
Jan 27, 20260.180.190.180.190.195.65%1,348,200
Jan 26, 20260.170.180.170.180.182.31%1,501,400
Jan 23, 20260.170.170.170.170.17-2,399,900
Jan 22, 20260.160.210.160.170.178.12%15,475,000
Jan 21, 20260.160.160.160.160.16-1,415,000
Jan 20, 20260.160.160.160.160.161.27%401,400
Jan 19, 20260.160.160.160.160.16-60,000
Jan 16, 20260.160.160.160.160.16-0.63%11,539
Jan 15, 20260.160.160.160.160.16-420,000
Jan 14, 20260.160.160.160.160.16-0.63%737,500
Jan 13, 20260.160.160.160.160.160.63%521,000
Jan 12, 20260.160.160.160.160.16-0.63%479,600
Jan 9, 20260.160.160.160.160.16-699,500
Jan 8, 20260.160.170.160.160.16-560,600
Jan 7, 20260.160.170.160.160.16-1,022,200
Jan 6, 20260.160.160.160.160.16-1,582,600
Jan 5, 20260.160.160.160.160.161.91%1,650,000
Jan 2, 20260.160.160.150.160.16-1.26%38,000
Dec 31, 20250.160.160.160.160.163.92%332,400
Dec 30, 20250.150.150.150.150.15-6,000
Dec 29, 20250.160.160.150.150.15-4.38%1,756,550
Dec 24, 20250.160.160.160.160.16-2.44%600,080
Dec 23, 20250.170.170.160.160.16-4.65%1,630,250
Dec 22, 20250.160.170.160.170.173.61%820,000
Dec 19, 20250.170.170.160.170.17-2.92%536,500
Dec 18, 20250.170.170.170.170.17-220,000
Dec 17, 20250.160.170.160.170.17-1,165,700
Dec 16, 20250.180.180.170.170.17-8.56%485,000
Dec 15, 20250.170.180.170.190.19-0.53%39,800
Dec 12, 20250.190.190.190.190.191.08%5,605,600
Dec 11, 20250.170.190.170.190.198.14%282,900
Dec 10, 20250.170.180.170.170.171.18%1,154,000
Dec 9, 20250.170.170.170.170.17-0.58%1,454,133
Dec 8, 20250.170.170.170.170.17-3.39%50,000
Dec 5, 20250.180.180.170.180.184.12%630,000
Dec 4, 20250.170.180.170.170.171.19%724,000
Dec 3, 20250.160.170.160.170.17-1.18%11,000
Dec 2, 20250.170.170.170.170.173.03%1,330,000
Dec 1, 20250.160.170.160.170.17-2.94%50,000
Nov 28, 20250.170.170.170.170.17-206,000
Nov 27, 20250.180.180.170.170.17-1,290,000
Nov 26, 20250.170.170.160.170.173.03%1,370,000
Nov 25, 20250.170.170.170.170.17-5.17%1,503,400
Nov 24, 20250.170.170.170.170.170.58%5,000
Nov 21, 20250.180.180.170.170.17-3.89%1,082,500
Nov 20, 20250.190.190.180.180.18-2.70%522,000
Nov 19, 20250.190.190.180.190.19-1.60%955,000
Nov 18, 20250.200.200.190.190.19-5.05%426,000
Nov 17, 20250.190.210.190.200.204.76%1,180,000
Nov 14, 20250.180.190.180.190.193.28%430,000
Nov 13, 20250.180.190.180.180.18-534,800
Nov 12, 20250.190.190.180.180.18-4.69%970,000
Nov 11, 20250.190.190.190.190.19-20,000
Nov 10, 20250.190.200.190.190.191.59%1,232,000
Nov 7, 20250.220.220.180.190.19-14.48%8,720,000
Nov 6, 20250.230.240.210.220.220.91%1,228,200
Nov 5, 20250.230.230.210.220.22-4.78%695,000
Nov 4, 20250.230.240.200.230.23-0.43%4,554,000
Nov 3, 20250.250.250.210.230.23-5.71%5,431,100
Oct 31, 20250.240.250.240.250.25-2.00%1,340,000
Oct 30, 20250.250.250.250.250.25-1.96%670,000
Oct 28, 20250.260.270.250.260.26-2,666,000
Oct 27, 20250.260.260.260.260.264.94%200,000
Oct 24, 20250.240.250.240.240.24-4.71%1,560,000
Oct 23, 20250.250.260.250.260.262.00%571,000
Oct 22, 20250.260.260.250.250.25-7.41%1,098,500
Oct 21, 20250.270.270.260.270.27-1.82%337,800
Oct 20, 20250.250.280.250.280.287.84%418,000
Oct 17, 20250.270.270.250.260.26-5.56%1,730,000
Oct 16, 20250.270.270.260.270.27-2,775,000
Oct 15, 20250.270.280.270.270.27-736,799
Oct 14, 20250.280.280.270.270.27-1.82%3,457,200
Oct 13, 20250.280.280.270.280.28-3.51%1,420,000