China National Culture Group Limited (0745.HK) HKSE
4.00
+0(+0.00%)
Currency In HKD
- 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 $377.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,010.05, while $1000 invested 1 year ago would be worth $23,255.81. This corresponds to total returns of -62.26%, 101.01%, 2,225.58%, respectively, with annualized returns of -9.28%, 14.98%, 2,225.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0745.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.3 | 4.16 | 4.16 | 4.4 | 4.08 | 934,910 |
| May 14, 2026 | 4.4 | 4.13 | 4.13 | 4.4 | 3.9 | 511,025 |
| May 13, 2026 | 4.38 | 3.9 | 3.9 | 4.4 | 3.9 | 670,375 |
| May 12, 2026 | 4.39 | 3.9 | 3.9 | 4.9 | 3.8 | 2.67M |
| May 11, 2026 | 3.5 | 4.19 | 4.19 | 4.19 | 3.5 | 2.18M |
| May 08, 2026 | 2.98 | 3.38 | 3.38 | 3.5 | 2.8 | 1.79M |
| May 07, 2026 | 2.48 | 2.63 | 2.63 | 2.63 | 2.48 | 555,525 |
| May 06, 2026 | 2.34 | 2.48 | 2.48 | 2.62 | 2.34 | 986,065 |
| May 05, 2026 | 2.28 | 2.35 | 2.35 | 2.49 | 2.2 | 569,180 |
| May 04, 2026 | 2.01 | 2.5 | 2.5 | 2.69 | 2.01 | 2.64M |
| April 30, 2026 | 1.93 | 1.98 | 1.98 | 2.07 | 1.8 | 779,790 |
| April 29, 2026 | 1.29 | 1.94 | 1.94 | 2.55 | 1.29 | 5.06M |
| April 28, 2026 | 1.18 | 0.98 | 0.98 | 1.18 | 0.98 | 444,220 |
| April 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 190 |
| April 24, 2026 | 1 | 1.06 | 1.06 | 1.15 | 1 | 396,291 |
| April 17, 2026 | 0.89 | 0.95 | 0.95 | 0.96 | 0.69 | 206,525 |
| April 16, 2026 | 1 | 0.89 | 0.89 | 1 | 0.89 | 220,000 |
| April 15, 2026 | 1 | 1 | 1 | 1 | 1 | 41,650 |
| April 14, 2026 | 1 | 1 | 1 | 1 | 1 | 68,500 |
| April 13, 2026 | 1.1 | 1.02 | 1.02 | 1.1 | 0.99 | 304,800 |
| April 10, 2026 | 0.96 | 1.12 | 1.12 | 1.17 | 0.96 | 374,426 |
| April 09, 2026 | 0.74 | 1.02 | 1.02 | 1.02 | 0.74 | 260,460 |
| April 08, 2026 | 0.8 | 0.81 | 0.81 | 0.81 | 0.73 | 128,200 |
| April 02, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 1,250 |
| April 01, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 43,300 |
| March 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 41,460 |
| March 30, 2026 | 0.74 | 0.69 | 0.69 | 0.74 | 0.69 | 67,500 |
| March 27, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| March 26, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 43,150 |
| March 25, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 500 |
| March 24, 2026 | 0.7 | 0.8 | 0.8 | 0.8 | 0.7 | 77,250 |
| March 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 20,000 |
| March 20, 2026 | -1 | -1 | 0.68 | -1 | -1 | 0 |
| March 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1,185 |
| March 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1,100 |
| March 17, 2026 | 0.7 | 0.68 | 0.68 | 0.7 | 0.68 | 100,810 |
| March 16, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
| March 13, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
| March 12, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0 |
| March 11, 2026 | 0.65 | 0.7 | 0.7 | 0.7 | 0.65 | 41,350 |
| March 10, 2026 | 0.7 | 0.68 | 0.68 | 0.7 | 0.67 | 60,750 |
| March 09, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 40,000 |
| March 06, 2026 | 0.68 | 0.7 | 0.7 | 0.7 | 0.65 | 516,040 |
| March 05, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 100,230 |
| March 04, 2026 | -1 | -1 | 0.7 | -1 | -1 | 0 |
| March 03, 2026 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 140,000 |
| March 02, 2026 | 0.68 | 0.73 | 0.73 | 0.73 | 0.68 | 60,000 |
| February 27, 2026 | 0.77 | 0.8 | 0.8 | 0.8 | 0.77 | 242,540 |
| February 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 23,320 |
