Skip to main content
CA Cultural Technology Group Limited (HKG:1566)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0510
0.00 (0.00%)
At close: Nov 20, 2024

HKG:1566 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.050.050.050.050.05--
Nov 19, 20240.050.050.050.050.05--
Nov 18, 20240.050.050.050.050.05--
Nov 15, 20240.050.050.050.050.052.00%1,796,000
Nov 14, 20240.050.050.050.050.05--
Nov 13, 20240.050.050.050.050.05--
Nov 12, 20240.050.050.050.050.05-1.96%636,000
Nov 11, 20240.050.050.050.050.05-142,000
Nov 8, 20240.050.050.050.050.05-6,484,000
Nov 7, 20240.050.050.050.050.052.00%4,109,000
Nov 6, 20240.050.050.050.050.05-134,000
Nov 5, 20240.050.050.050.050.05-5,250,000
Nov 4, 20240.050.050.050.050.05-6,040,000
Nov 1, 20240.050.050.050.050.05-3,017,000
Oct 31, 20240.050.050.050.050.05-1.96%7,840,000
Oct 30, 20240.050.050.050.050.05-3.77%5,940,000
Oct 29, 20240.060.060.050.050.05-5.36%20,000
Oct 28, 20240.050.060.050.060.06-1.75%3,949,000
Oct 25, 20240.060.060.060.060.0611.76%113,000
Oct 24, 20240.050.050.050.050.05--
Oct 23, 20240.050.050.050.050.052.00%46,000
Oct 22, 20240.050.050.050.050.05--
Oct 21, 20240.050.050.050.050.05-232,000
Oct 18, 20240.050.050.050.050.05-3,251,000
Oct 17, 20240.050.050.050.050.05-3,064,000
Oct 16, 20240.050.050.050.050.05-150,000
Oct 15, 20240.050.060.050.050.05-5.66%4,192,000
Oct 14, 20240.050.050.050.050.05-3.64%323,000
Oct 10, 20240.050.060.050.060.0610.00%440,000
Oct 9, 20240.050.050.050.050.05--
Oct 8, 20240.050.050.050.050.05-10.71%1,501,000
Oct 7, 20240.060.060.060.060.06-5.08%1,213,000
Oct 4, 20240.050.060.050.060.0620.41%1,046,000
Oct 3, 20240.050.050.050.050.05-2.00%1,567,000
Oct 2, 20240.050.050.050.050.05-1.96%800,000
Sep 30, 20240.050.050.050.050.05-5.56%380,000
Sep 27, 20240.050.050.050.050.05-5.26%-
Sep 26, 20240.050.060.050.060.0616.33%59,000
Sep 25, 20240.050.050.050.050.05--
Sep 24, 20240.050.050.050.050.05-44,000
Sep 23, 20240.050.050.050.050.05-26,000
Sep 20, 20240.050.050.050.050.05--
Sep 19, 20240.050.050.050.050.05-910,000
Sep 17, 20240.050.050.050.050.05--
Sep 16, 20240.050.050.050.050.05--
Sep 13, 20240.050.050.040.050.054.26%2,175,000
Sep 12, 20240.050.050.050.050.05--
Sep 11, 20240.050.050.050.050.052.17%7,000
Sep 10, 20240.050.050.050.050.05-2.13%247,000
Sep 9, 20240.050.050.050.050.05-908,000
Sep 5, 20240.050.050.050.050.05-23,000
Sep 4, 20240.050.050.050.050.05--
Sep 3, 20240.050.050.050.050.05--
Sep 2, 20240.050.050.050.050.054.44%8,000
Aug 30, 20240.050.050.040.050.05-6.25%458,000
Aug 29, 20240.040.050.040.050.0511.63%4,483,000
Aug 28, 20240.050.050.040.040.04-8.51%371,000
Aug 27, 20240.050.050.050.050.05--
Aug 26, 20240.050.050.050.050.05-6.00%4,000
Aug 23, 20240.050.050.050.050.056.38%1,050,000
Aug 22, 20240.050.050.050.050.05-2.08%102,000
Aug 21, 20240.050.050.050.050.05-2,000
Aug 20, 20240.050.050.050.050.05-4.00%565,000
Aug 19, 20240.050.050.050.050.05-206,000
Aug 16, 20240.050.050.050.050.05-20,000
Aug 15, 20240.050.050.050.050.05-11,000
Aug 14, 20240.050.050.050.050.056.38%22,000
Aug 13, 20240.050.050.050.050.052.17%446,000
Aug 12, 20240.050.050.050.050.05-6.12%701,000
Aug 9, 20240.050.050.050.050.054.26%42,000
Aug 8, 20240.050.050.050.050.052.17%-
Aug 7, 20240.050.050.050.050.05-2.13%1,170,000
Aug 6, 20240.050.050.050.050.054.44%-
Aug 5, 20240.050.050.050.050.05-1,302,000
Aug 2, 20240.050.050.050.050.05-788,000
Aug 1, 20240.050.050.050.050.05--
Jul 31, 20240.050.050.050.050.05-4.26%224,000
Jul 30, 20240.050.050.050.050.05-2.08%1,234,000
Jul 29, 20240.050.050.050.050.052.13%4,220,000
Jul 26, 20240.050.050.050.050.05--
Jul 25, 20240.050.050.050.050.05-1,283,000
Jul 24, 20240.050.050.050.050.05-962,000
Jul 23, 20240.050.050.050.050.05-4,230,000
Jul 22, 20240.050.050.050.050.05-460,000
Jul 19, 20240.050.050.050.050.05-2.08%309,000
Jul 18, 20240.050.050.050.050.052.13%471,000
Jul 17, 20240.050.050.050.050.05-6.00%1,058,000
Jul 16, 20240.050.050.050.050.05-2,545,000
Jul 15, 20240.050.050.050.050.05-1.96%85,000
Jul 12, 20240.050.050.050.050.056.25%72,000
Jul 11, 20240.050.050.050.050.05-740,000
Jul 10, 20240.050.050.050.050.05-4.00%1,299,000
Jul 9, 20240.050.050.040.050.058.70%3,768,000
Jul 8, 20240.050.050.050.050.05-4.17%1,308,000
Jul 5, 20240.050.050.040.050.05-2.04%5,032,000
Jul 4, 20240.040.050.040.050.058.89%63,000
Jul 3, 20240.050.050.040.050.05-2.17%2,345,000
Jul 2, 20240.050.050.050.050.052.22%157,000
Jun 28, 20240.050.050.040.050.05-15.09%3,289,000
Jun 27, 20240.050.050.050.050.05-51,000