Skip to main content
Culturecom Holdings Limited (HKG:0343)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.126
-0.005 (-3.82%)
Apr 29, 2026, 4:08 PM HKT

Culturecom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.130.130.13-3.82%972,000
Apr 28, 20260.130.130.130.130.131.55%620,000
Apr 27, 20260.130.130.120.130.134.03%105,000
Apr 24, 20260.120.120.120.120.12-0.80%31,800
Apr 23, 20260.130.130.130.130.13-3.85%282,000
Apr 22, 20260.130.130.130.130.134.00%20,000
Apr 21, 20260.120.130.120.130.13-0.79%385,000
Apr 20, 20260.120.130.120.130.13-5.97%1,612,000
Apr 17, 20260.130.140.130.130.133.88%385,000
Apr 16, 20260.130.130.130.130.13-10,000
Apr 15, 20260.150.150.130.130.13-0.77%1,460,000
Apr 14, 20260.130.130.130.130.132.36%505,000
Apr 13, 20260.120.130.120.130.13-1,100,000
Apr 10, 20260.130.130.120.130.13-0.78%2,660,000
Apr 9, 20260.130.130.130.130.13-1.54%401,500
Apr 8, 20260.140.140.130.130.13-7.14%1,860,000
Apr 2, 20260.140.140.140.140.14-2.10%1,220,000
Apr 1, 20260.140.140.140.140.14-1,105,000
Mar 31, 20260.140.140.140.140.14-657,500
Mar 30, 20260.140.140.140.140.14-5.92%35,000
Mar 27, 20260.150.150.140.150.154.83%455,000
Mar 26, 20260.150.150.150.150.15-0.68%665,000
Mar 25, 20260.150.150.150.150.152.82%-
Mar 24, 20260.140.140.140.140.14-135,000
Mar 23, 20260.150.150.140.140.14-7.19%279,400
Mar 20, 20260.150.150.150.150.15--
Mar 19, 20260.150.150.150.150.153.38%730,000
Mar 18, 20260.150.150.150.150.150.68%278,500
Mar 17, 20260.170.170.150.150.15-6.96%4,870,000
Mar 16, 20260.160.160.160.160.16-4.24%40,000
Mar 13, 20260.160.170.160.170.17-1.20%1,050,000
Mar 12, 20260.170.170.170.170.17-1.18%-
Mar 11, 20260.160.170.160.170.17-0.59%132,000
Mar 10, 20260.160.170.160.170.176.92%10,445,000
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