China National Culture Group Limited - 0745.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.79	0.79	0.79	0.79	0.79	0
February 13, 2026	0.76	0.79	0.79	0.8	0.76	335,850
February 12, 2026	0.78	0.78	0.78	0.78	0.78	0
February 11, 2026	0.78	0.78	0.78	0.78	0.78	0
February 10, 2026	0.5	0.78	0.78	0.78	0.5	101,500
February 09, 2026	0.66	0.66	0.66	0.66	0.66	0
February 06, 2026	0.66	0.66	0.66	0.66	0.66	0
February 05, 2026	0.66	0.66	0.66	0.66	0.66	0
February 04, 2026	0.65	0.66	0.66	0.66	0.65	20,000
February 03, 2026	0.76	0.7	0.7	0.76	0.7	40,000
February 02, 2026	0.78	0.78	0.78	0.78	0.78	0
January 30, 2026	0.78	0.78	0.78	0.78	0.78	20,600
January 29, 2026	0.73	0.78	0.78	0.78	0.73	134,705
January 28, 2026	0.71	0.71	0.71	0.71	0.71	0
January 27, 2026	0.71	0.71	0.71	0.71	0.71	0
January 26, 2026	0.71	0.71	0.71	0.71	0.71	52,400
January 23, 2026	0.71	0.71	0.71	0.71	0.71	0
January 22, 2026	0.71	0.71	0.71	0.71	0.71	0
January 21, 2026	0.71	0.71	0.71	0.71	0.71	0
January 20, 2026	0.7	0.7	0.7	0.7	0.7	23,000
January 19, 2026	0.7	0.7	0.7	0.7	0.7	0
January 16, 2026	0.7	0.7	0.7	0.7	0.7	87,250
January 15, 2026	0.7	0.7	0.7	0.7	0.7	43,525
January 14, 2026	0.7	0.7	0.7	0.7	0.7	20,000
January 13, 2026	0.7	0.7	0.7	0.7	0.7	0
January 12, 2026	0.71	0.7	0.7	0.71	0.7	108,220
January 09, 2026	0.72	0.7	0.7	0.72	0.7	40,000
January 08, 2026	0.72	0.7	0.7	0.75	0.7	102,840
January 07, 2026	0.72	0.72	0.72	0.72	0.72	104,575
January 06, 2026	0.72	0.77	0.77	0.77	0.72	49,050
January 05, 2026	0.72	0.72	0.72	0.72	0.72	43,500
January 02, 2026	0.72	0.72	0.72	0.72	0.72	0
December 31, 2025	0.72	0.72	0.72	0.72	0.72	0
December 30, 2025	0.74	0.72	0.72	0.74	0.72	57,250
December 29, 2025	0.74	0.74	0.74	0.74	0.74	0
December 24, 2025	0.74	0.74	0.74	0.74	0.74	0
December 23, 2025	0.74	0.74	0.74	0.74	0.74	246,820
December 22, 2025	0.7	0.7	0.7	0.7	0.7	102,325
December 19, 2025	0.68	0.68	0.68	0.68	0.68	0
December 18, 2025	0.72	0.68	0.68	0.72	0.68	160,150
December 17, 2025	0.74	0.72	0.72	0.74	0.72	52,035
December 16, 2025	0.79	0.74	0.74	0.79	0.67	80,000
December 15, 2025	0.79	0.74	0.74	0.8	0.7	693,115
December 12, 2025	0.67	0.67	0.67	0.67	0.67	40,250
December 11, 2025	0.56	0.67	0.67	0.67	0.56	37,400
December 10, 2025	0.67	0.67	0.67	0.67	0.67	4,000
December 09, 2025	0.61	0.67	0.67	0.67	0.61	69,100
December 08, 2025	0.61	0.61	0.61	0.61	0.61	3,000
December 05, 2025	0.59	0.61	0.61	0.61	0.59	251,650
December 04, 2025	0.59	0.59	0.59	0.59	0.59	350
December 03, 2025	0.59	0.59	0.59	0.59	0.59	0
December 02, 2025	0.59	0.59	0.59	0.59	0.59	44,740
December 01, 2025	0.59	0.59	0.59	0.59	0.59	23,425
November 28, 2025	0.59	0.59	0.59	0.59	0.59	5,515
November 27, 2025	0.59	0.59	0.59	0.59	0.59	750
November 26, 2025	0.54	0.59	0.59	0.59	0.54	41,025
November 25, 2025	0.54	0.54	0.54	0.54	0.54	42,550
November 24, 2025	0.54	0.54	0.54	0.54	0.54	120,125
November 21, 2025	0.54	0.54	0.54	0.54	0.54	180,625
November 20, 2025	0.55	0.55	0.55	0.55	0.55	0

China National Culture Group Limited (0745.HK) HKSE