Universe Entertainment and Culture Group Company Limited (HKG:1046)
Hong Kong
· Delayed Price · Currency is HKD 0.290
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,000 |
| Apr 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 35,000 |
| Apr 27, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 275,000 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 22, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | - | 30,000 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 20, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 3.33% | 50,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 150 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 24,000 |
| Apr 15, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 1.67% | 130,000 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -13.04% | 125,000 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 10, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 6.15% | 70,000 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 10,000 |
| Apr 8, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 26,000 |
| Apr 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 1, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 50,000 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 15,000 |
| Mar 30, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.52% | 50,000 |
| Mar 27, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 15,000 |
| Mar 26, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 105,000 |
| Mar 25, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 10,000 |
| Mar 24, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 29,500 |
| Mar 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.35% | - |
| Mar 19, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -10.00% | 10,000 |
| Mar 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 16, 2026 | 0.37 | 0.39 | 0.31 | 0.35 | 0.35 | 9.37% | 120,000 |
| Mar 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 3.23% | 60,000 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 9, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -6.06% | 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 |