Universe Entertainment and Culture Group Company Limited (HKG:1046)
Hong Kong
· Delayed Price · Currency is HKD 0.310
-0.020 (-6.06%)
Mar 9, 2026, 6:07 PM HKT
HKG:1046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | - | -7.58% | 25,000 |
| Mar 6, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 160,000 |
| Mar 5, 2026 | 0.30 | 0.35 | 0.28 | 0.34 | 0.34 | 21.43% | 90,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 50,000 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 75,500 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 39,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 40,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 40,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,000 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 50,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 50,000 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 10,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 26,500 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -8.96% | 55,000 |
| Feb 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 5, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 11.67% | 40,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 55,000 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 60,000 |
| Feb 2, 2026 | 0.37 | 0.40 | 0.30 | 0.32 | 0.32 | -17.95% | 1,110,000 |
| Jan 30, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.00% | 95,000 |
| Jan 29, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 170,000 |
| Jan 28, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -3.75% | 185,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 75,000 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 20, 2026 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -3.61% | 90,000 |
| Jan 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 10,000 |
| Jan 15, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.70% | 91,000 |
| Jan 14, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 95,000 |
| Jan 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 182,000 |
| Jan 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.88% | 50,000 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 400 |
| Jan 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | - |
| Jan 5, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 4.88% | 70,000 |
| Jan 2, 2026 | 0.41 | 0.45 | 0.40 | 0.41 | 0.41 | 3.80% | 66,303 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 25,000 |
| Dec 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 27,400 |
| Dec 29, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 6.33% | 60,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 23, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 15,000 |
| Dec 22, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 1.28% | 55,000 |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.70% | 30,000 |
| Dec 18, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | - | 65,000 |
| Dec 17, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | - | 35,000 |
| Dec 16, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -1.22% | 55,000 |
| Dec 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.82% | 10,000 |
| Dec 12, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 8.64% | 80,000 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | 1.25% | 30,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 15,000 |
| Dec 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Dec 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 30,000 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 2, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | - | 310,000 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | - |
| Nov 28, 2025 | 0.40 | 0.44 | 0.39 | 0.43 | 0.43 | 6.17% | 75,000 |
| Nov 27, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 155,000 |
| Nov 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Nov 25, 2025 | 0.39 | 0.44 | 0.39 | 0.43 | 0.43 | 10.26% | 180,000 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 80,000 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.41 | 0.40 | 0.40 | 2.56% | 25,000 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 200,000 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 160,000 |
| Nov 18, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 2.41% | 135,000 |
| Nov 17, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | - | 235,000 |
| Nov 14, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -5.68% | 210,000 |
| Nov 13, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | 7.32% | 185,000 |
| Nov 12, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 5.13% | 801,000 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -11.36% | 850,000 |
| Nov 10, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -8.33% | 515,000 |
| Nov 7, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 315,000 |
| Nov 6, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 3.26% | 299,724 |
| Nov 5, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | -4.17% | 800,000 |
| Nov 4, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 255,000 |
| Nov 3, 2025 | 0.46 | 0.49 | 0.44 | 0.48 | 0.48 | -1.04% | 740,000 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.03% | 460,000 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Oct 28, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | - | 70,000 |
| Oct 27, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | - | 60,000 |
| Oct 24, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.09% | 335,000 |
| Oct 23, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 145,000 |
| Oct 22, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 195,000 |
| Oct 21, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | 6.67% | 283,000 |
| Oct 20, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -5.26% | 155,000 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 110,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.06% | 280,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 3.19% | 595,000 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.46 | 0.47 | 0.47 | -9.62% | 620,000 |
| Oct 13, 2025 | 0.46 | 0.60 | 0.41 | 0.52 | 0.52 | 14.29% | 3,049,000 |
| Oct 10, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 5.81% | 410,000 |