China National Culture Group Limited (0745.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0745.HK Historical Return
If you invested $1000 in China National Culture Group Limited (0745.HK) 10 years ago, it would be worth $546.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,291.67, while $1000 invested 1 year ago would be worth $9,169.64. This corresponds to total returns of -45.37%, 229.17%, 816.96%, respectively, with annualized returns of -5.86%, 26.92%, 816.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0745.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.55 | 5.14 | 5.14 | 5.55 | 4.85 | 57,380 |
| August 19, 2026 | 5.1 | 5.48 | 5.48 | 5.48 | 5.1 | 14,790 |
| August 18, 2026 | 5.65 | 5.6 | 5.6 | 5.65 | 5.6 | 10,750 |
| August 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 32,250 |
| August 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 17,875 |
| August 13, 2026 | 5.5 | 5.52 | 5.52 | 5.7 | 5.5 | 41,530 |
| August 12, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5 | 135,980 |
| August 10, 2026 | 5.05 | 5.4 | 5.4 | 5.6 | 5.05 | 192,150 |
| August 07, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 80,500 |
| August 06, 2026 | 5.57 | 5.6 | 5.6 | 5.61 | 5.57 | 91,830 |
| August 05, 2026 | 6 | 5.74 | 5.74 | 6 | 5.74 | 146,400 |
| August 03, 2026 | 6.65 | 6.1 | 6.1 | 6.65 | 6.1 | 93,360 |
| July 30, 2026 | 6.5 | 6.65 | 6.65 | 6.65 | 6.5 | 329,809 |
| July 29, 2026 | 5.52 | 5.91 | 5.91 | 5.91 | 5.51 | 122,610 |
| July 28, 2026 | 6.05 | 5.51 | 5.51 | 6.05 | 5.05 | 368,975 |
| July 27, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6.25 | 103,865 |
| July 24, 2026 | 7.1 | 6.75 | 6.75 | 7.2 | 6.71 | 266,295 |
| July 23, 2026 | 6.43 | 6.9 | 6.9 | 7.21 | 6.43 | 729,995 |
| July 22, 2026 | 5.92 | 6.2 | 6.2 | 6.2 | 5.92 | 245,822 |
| July 21, 2026 | 5.05 | 5.82 | 5.82 | 5.82 | 5.05 | 624,793 |
| July 20, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 4.95 | 456,230 |
| July 17, 2026 | 5.18 | 5.1 | 5.1 | 5.2 | 4.9 | 456,230 |
| July 16, 2026 | 4.61 | 5.08 | 5.08 | 5.08 | 4.61 | 640,375 |
| July 15, 2026 | 4.15 | 4.49 | 4.49 | 4.49 | 4.15 | 86,900 |
| July 14, 2026 | 3.95 | 4.1 | 4.1 | 4.1 | 3.95 | 56,100 |
| July 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 62,105 |
| July 10, 2026 | 4.28 | 4.61 | 4.61 | 4.61 | 4.28 | 93,725 |
| July 08, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 67,011 |
| July 07, 2026 | 4.2 | 4.2 | 4.2 | 4.6 | 4.2 | 236,000 |
| July 03, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 64,405 |
| July 02, 2026 | 4.36 | 4.44 | 4.44 | 4.44 | 4.3 | 94,300 |
| June 29, 2026 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 37,750 |
| June 26, 2026 | 4.2 | 4.32 | 4.32 | 4.35 | 4.2 | 181,750 |
| June 25, 2026 | 4.3 | 4.89 | 4.89 | 4.89 | 4.3 | 139,900 |
| June 24, 2026 | 3.71 | 4.3 | 4.3 | 4.3 | 3.71 | 215,460 |
| June 23, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.6 | 72,600 |
| June 22, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.7 | 78,100 |
| June 18, 2026 | 3.88 | 3.92 | 3.92 | 3.92 | 3.88 | 63,375 |
| June 17, 2026 | 3.9 | 3.82 | 3.82 | 3.9 | 3.82 | 88,350 |
| June 16, 2026 | 3.89 | 3.8 | 3.8 | 3.89 | 3.8 | 181,000 |
| June 15, 2026 | 3.98 | 3.89 | 3.89 | 3.98 | 3.86 | 216,250 |
| June 12, 2026 | 3.89 | 3.98 | 3.98 | 3.98 | 3.89 | 100,650 |
| June 11, 2026 | 3.81 | 3.9 | 3.9 | 3.9 | 3.8 | 139,800 |
| June 10, 2026 | 3.83 | 3.81 | 3.81 | 3.83 | 3.7 | 299,900 |
| June 09, 2026 | 3.8 | 3.82 | 3.82 | 3.82 | 3.8 | 20,370 |
| June 08, 2026 | 3.8 | 3.95 | 3.95 | 3.95 | 3.8 | 62,065 |
| June 05, 2026 | 4.05 | 3.95 | 3.95 | 4.05 | 3.9 | 151,125 |
| June 04, 2026 | 3.99 | 4.05 | 4.05 | 4.05 | 3.99 | 73,830 |
| June 03, 2026 | 4 | 4 | 4 | 4 | 4 | 63,050 |
| June 02, 2026 | 4 | 4 | 4 | 4 | 4 | 17,150 |
| June 01, 2026 | 4 | 4 | 4 | 4 | 4 | 82,085 |
| May 29, 2026 | 3.69 | 3.8 | 3.8 | 3.8 | 3.69 | 100,040 |
| May 28, 2026 | 3.67 | 3.71 | 3.71 | 3.71 | 3.67 | 92,000 |
| May 27, 2026 | 3.7 | 3.71 | 3.71 | 3.71 | 3.65 | 91,025 |
| May 26, 2026 | 3.88 | 3.75 | 3.75 | 3.88 | 3.75 | 211,380 |
| May 22, 2026 | 3.85 | 3.88 | 3.88 | 3.88 | 3.85 | 57,300 |
| May 21, 2026 | 3.99 | 3.91 | 3.91 | 4 | 3.86 | 511,080 |
| May 20, 2026 | 4 | 3.89 | 3.89 | 4.05 | 3.89 | 157,900 |
| May 19, 2026 | 3.9 | 4.1 | 4.1 | 4.1 | 3.71 | 253,765 |
| May 18, 2026 | 4 | 4.07 | 4.07 | 4.07 | 3.86 | 294,700 |
AD
