New Silkroad Culturaltainment Limited (HKG:0472)
Hong Kong
· Delayed Price · Currency is HKD 0.275
+0.052 (23.32%)
Apr 29, 2026, 3:52 PM HKT
HKG:0472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.33 | 0.26 | 0.28 | 0.28 | 23.32% | 4,768,500 |
| Apr 28, 2026 | 0.22 | 0.27 | 0.22 | 0.22 | 0.22 | 1.36% | 2,390,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | -15.38% | 1,960,000 |
| Apr 24, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 1,020,000 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,060,000 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.47% | 250,000 |
| Apr 21, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 636,200 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 250,000 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 120,000 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 40,000 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -10.17% | 1,420,000 |
| Apr 9, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 3.51% | 570,000 |
| Apr 8, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | - | 640,000 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 110,000 |
| Apr 1, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 550,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 1,090,000 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 330,000 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 400,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 70,000 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,050,000 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 630,000 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 560,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 940,000 |
| Mar 19, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -1.64% | 100,000 |
| Mar 18, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -3.17% | 140,000 |
| Mar 17, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 140,000 |
| Mar 16, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | 3.23% | 100,000 |
| Mar 13, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | - | 1,040,000 |
| Mar 12, 2026 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -3.13% | 470,000 |
| Mar 11, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | - | 540,000 |
| Mar 10, 2026 | 0.34 | 0.34 | 0.28 | 0.32 | 0.32 | -8.57% | 2,930,000 |
| Mar 9, 2026 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 25.00% | 810,000 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 880,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 140,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 1,450,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,530,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 1,430,000 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 1,010,000 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 410,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 710,000 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,120,000 |
| Feb 23, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 410,000 |
| Feb 20, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 950,000 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 150,000 |
| Feb 13, 2026 | 0.34 | 0.35 | 0.30 | 0.35 | 0.35 | 1.47% | 590,000 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 600,000 |
| Feb 11, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 7.94% | 40,000 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 590,000 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10,000 |
| Feb 6, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 4.84% | 1,450,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 880,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 960,000 |
| Feb 3, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -2.99% | 1,590,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 220,000 |
| Jan 30, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 580,000 |
| Jan 29, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.25% | 2,118,000 |
| Jan 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200,000 |
| Jan 27, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 410,000 |
| Jan 26, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 310,000 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 800,000 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 2,990,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 400,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | - |
| Jan 19, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 3,010,000 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 700,000 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 450,000 |
| Jan 14, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 305,000 |
| Jan 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,380,000 |
| Jan 12, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 2,770,000 |
| Jan 9, 2026 | 0.34 | 0.45 | 0.34 | 0.36 | 0.36 | 5.88% | 3,715,000 |
| Jan 8, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.62% | 1,260,000 |
| Jan 7, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.80% | 3,070,000 |
| Jan 6, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 960,000 |
| Jan 5, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,460,000 |
| Jan 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 1,830,000 |
| Dec 31, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 2,040,000 |
| Dec 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 760,000 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 280,000 |
| Dec 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 2,094,764 |
| Dec 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 1,810,000 |
| Dec 22, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.23% | 600,000 |
| Dec 19, 2025 | 0.31 | 0.36 | 0.29 | 0.36 | 0.36 | 16.39% | 2,000,000 |
| Dec 18, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | 0.31 | -12.86% | 4,470,000 |
| Dec 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,930,000 |
| Dec 16, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | - | 4,790,000 |
| Dec 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,180,000 |
| Dec 12, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 7,480,000 |
| Dec 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 550,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,130,000 |
| Dec 9, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 2,530,000 |
| Dec 8, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 1,780,000 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.85% | 2,080,000 |
| Dec 4, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 19.67% | 1,480,000 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 120,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 790,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 730,000 |
| Nov 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 4,470,000 |