Skip to main content
China National Culture Group Limited (HKG:0745)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.680
+0.010 (1.49%)
At close: Mar 10, 2026

HKG:0745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.700.700.670.67--60,250
Mar 9, 20260.670.670.670.670.67-4.29%40,000
Mar 6, 20260.680.700.650.700.70-516,040
Mar 5, 20260.700.700.700.700.70-87,730
Mar 4, 20260.700.700.700.700.70-125
Mar 3, 20260.700.700.700.700.70-4.11%140,000
Mar 2, 20260.680.720.680.730.73-8.75%60,000
Feb 27, 20260.770.800.770.800.803.90%242,540
Feb 26, 20260.770.770.770.770.77-3.75%23,320
Feb 25, 20260.800.800.800.800.801.27%54,270
Feb 24, 20260.790.790.790.790.79-500
Feb 23, 20260.790.790.790.790.79-3,000
Feb 20, 20260.790.790.790.790.79--
Feb 16, 20260.790.790.790.790.79--
Feb 13, 20260.760.800.760.790.791.28%315,850
Feb 12, 20260.780.780.780.780.78--
Feb 11, 20260.780.780.780.780.78--
Feb 10, 20260.500.780.500.780.7818.18%101,500
Feb 9, 20260.660.660.660.660.66-250
Feb 6, 20260.660.660.660.660.66--
Feb 5, 20260.660.660.660.660.66-2,750
Feb 4, 20260.650.650.650.660.66-5.71%20,000
Feb 3, 20260.760.760.700.700.70-10.26%40,000
Feb 2, 20260.780.780.780.780.78--
Jan 30, 20260.780.780.780.780.78-20,600
Jan 29, 20260.730.780.730.780.789.86%134,705
Jan 28, 20260.710.710.710.710.71-175
Jan 27, 20260.710.710.710.710.71--
Jan 26, 20260.710.710.710.710.71-52,400
Jan 23, 20260.710.710.710.710.71--
Jan 22, 20260.710.710.710.710.71-550
Jan 21, 20260.710.710.710.710.711.43%375
Jan 20, 20260.700.700.700.700.70-23,000
Jan 19, 20260.700.700.700.700.70--
Jan 16, 20260.700.700.700.700.70-87,250
Jan 15, 20260.700.700.700.700.70-43,525
Jan 14, 20260.700.700.700.700.70-20,000
Jan 13, 20260.700.700.700.700.70--
Jan 12, 20260.710.710.700.700.70-105,170
Jan 9, 20260.720.720.700.700.70-40,000
Jan 8, 20260.720.750.700.700.70-2.78%102,840
Jan 7, 20260.720.720.720.720.72-6.49%103,825
Jan 6, 20260.720.770.720.770.776.94%49,050
Jan 5, 20260.720.720.720.720.72-23,500
Jan 2, 20260.720.720.720.720.72--
Dec 31, 20250.720.720.720.720.72-500
Dec 30, 20250.740.740.720.720.72-2.70%57,250
Dec 29, 20250.740.740.740.740.74--
Dec 24, 20250.740.740.740.740.74-3,356
Dec 23, 20250.740.740.740.740.745.71%246,820
Dec 22, 20250.700.700.700.700.702.94%81,475
Dec 19, 20250.680.680.680.680.68-11,500
Dec 18, 20250.720.720.680.680.68-5.56%160,150
Dec 17, 20250.740.740.720.720.72-2.70%52,035
Dec 16, 20250.790.790.670.740.74-80,000
Dec 15, 20250.790.800.700.740.7410.45%693,115
Dec 12, 20250.670.670.670.670.67-20,250
Dec 11, 20250.560.560.560.670.67-37,400
Dec 10, 20250.670.670.670.670.67--
Dec 9, 20250.610.660.610.670.679.84%69,100
Dec 8, 20250.610.610.610.610.61-3,000
Dec 5, 20250.590.610.590.610.613.39%192,200
Dec 4, 20250.590.590.590.590.59-350
Dec 3, 20250.590.590.590.590.59--
Dec 2, 20250.590.590.590.590.59-44,740
Dec 1, 20250.590.590.590.590.59-23,425
Nov 28, 20250.590.590.590.590.59-5,515
Nov 27, 20250.590.590.590.590.59-750
Nov 26, 20250.540.540.540.590.599.26%41,025
Nov 25, 20250.540.540.540.540.54-42,550
Nov 24, 20250.540.540.540.540.54-120,125
Nov 21, 20250.540.540.540.540.54-1.82%180,625
Nov 20, 20250.550.550.550.550.55--
Nov 19, 20250.550.550.550.550.55-250
Nov 18, 20250.550.550.550.550.551.85%2,380
Nov 17, 20250.540.540.540.540.54-1,110
Nov 14, 20250.540.540.540.540.54-60,200
Nov 13, 20250.540.540.540.540.54--
Nov 12, 20250.540.540.540.540.54-1.82%56,810
Nov 11, 20250.550.550.550.550.55--
Nov 10, 20250.550.550.550.550.551.85%80,100
Nov 7, 20250.540.540.540.540.54-790
Nov 6, 20250.540.540.540.540.54--
Nov 5, 20250.540.540.540.540.54-900
Nov 4, 20250.540.540.540.540.54-130,250
Nov 3, 20250.540.540.540.540.54-3.57%120,250
Oct 31, 20250.560.560.560.560.56-42,000
Oct 30, 20250.560.560.560.560.56--
Oct 28, 20250.560.560.560.560.56-3.45%80,130
Oct 27, 20250.590.590.580.580.58-3.33%104,050
Oct 24, 20250.600.600.600.600.60-27,100
Oct 23, 20250.600.600.600.600.60-1,325
Oct 22, 20250.600.600.600.600.60-1,075
Oct 21, 20250.600.600.600.600.60-101,650
Oct 20, 20250.600.600.600.600.60-142,420
Oct 17, 20250.600.600.600.600.60-2,800
Oct 16, 20250.600.600.600.600.60-91,000
Oct 15, 20250.600.600.600.600.60-65,580
Oct 14, 20250.600.600.600.600.60-160,000
Oct 13, 20250.600.600.600.600.60-60,000