Skip to main content
China National Culture Group Limited (HKG:0745)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.940
+0.960 (97.96%)
Apr 29, 2026, 4:08 PM HKT

HKG:0745 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.292.551.291.93-96.94%5,063,939
Apr 28, 20261.181.180.980.980.98-3.92%424,220
Apr 27, 20261.021.021.021.021.02-3.77%190
Apr 24, 20261.001.151.001.061.0617.78%376,291
Apr 23, 20260.900.900.900.900.90--
Apr 22, 20260.900.900.900.900.90-5.26%5,550
Apr 21, 20260.950.950.950.950.95--
Apr 20, 20260.950.950.950.950.95-7,500
Apr 17, 20260.890.960.690.950.956.74%186,525
Apr 16, 20261.001.000.890.890.89-16.04%200,000
Apr 15, 20261.001.001.001.061.066.00%41,650
Apr 14, 20261.001.001.001.001.00-1.96%48,500
Apr 13, 20261.101.100.991.021.02-8.93%284,800
Apr 10, 20260.961.170.961.121.129.80%374,426
Apr 9, 20260.741.000.741.021.0225.93%260,460
Apr 8, 20260.800.800.730.810.811.25%128,200
Apr 2, 20260.800.800.800.800.80-1,250
Apr 1, 20260.800.800.800.800.8017.65%23,300
Mar 31, 20260.680.680.680.680.68-1.45%41,460
Mar 30, 20260.740.740.690.690.69-13.75%47,500
Mar 27, 20260.800.800.800.800.80-3,000
Mar 26, 20260.800.800.800.800.80-43,150
Mar 25, 20260.800.800.800.800.80-500
Mar 24, 20260.700.800.700.800.8017.65%77,250
Mar 23, 20260.680.680.680.680.68-20,000
Mar 20, 20260.680.680.680.680.68--
Mar 19, 20260.680.680.680.680.68--
Mar 18, 20260.680.680.680.680.68--
Mar 17, 20260.700.700.680.680.68-2.86%100,810
Mar 16, 20260.700.700.700.700.70-1,125
Mar 13, 20260.700.700.700.700.70-1,005
Mar 12, 20260.700.700.700.700.70--
Mar 11, 20260.650.700.650.700.702.94%41,350
Mar 10, 20260.700.700.670.680.681.49%60,750
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