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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.55	0.55	0.55	0.55	0.55	0
November 18, 2025	0.55	0.55	0.55	0.55	0.55	2,380
November 17, 2025	0.54	0.54	0.54	0.54	0.54	0
November 14, 2025	0.54	0.54	0.54	0.54	0.54	60,200
November 13, 2025	0.54	0.54	0.54	0.54	0.54	0
November 12, 2025	0.54	0.54	0.54	0.54	0.54	56,810
November 11, 2025	0.55	0.55	0.55	0.55	0.55	0
November 10, 2025	0.55	0.55	0.55	0.55	0.55	80,100
November 07, 2025	0.54	0.54	0.54	0.54	0.54	790
November 06, 2025	0.54	0.54	0.54	0.54	0.54	0
November 05, 2025	0.54	0.54	0.54	0.54	0.54	900
November 04, 2025	0.54	0.54	0.54	0.54	0.54	130,250
November 03, 2025	0.54	0.54	0.54	0.54	0.54	120,250
October 31, 2025	0.56	0.56	0.56	0.56	0.56	42,000
October 30, 2025	0.56	0.56	0.56	0.56	0.56	0
October 28, 2025	0.56	0.56	0.56	0.56	0.56	80,130
October 27, 2025	0.59	0.58	0.58	0.59	0.58	104,050
October 24, 2025	0.6	0.6	0.6	0.6	0.6	27,100
October 23, 2025	0.6	0.6	0.6	0.6	0.6	1,325
October 22, 2025	0.6	0.6	0.6	0.6	0.6	1,075
October 21, 2025	0.6	0.6	0.6	0.6	0.6	141,650
October 20, 2025	0.6	0.6	0.6	0.6	0.6	142,420
October 17, 2025	0.6	0.6	0.6	0.6	0.6	2,800
October 16, 2025	0.6	0.6	0.6	0.6	0.6	91,000
October 15, 2025	0.6	0.6	0.6	0.6	0.6	65,580
October 14, 2025	0.6	0.6	0.6	0.6	0.6	160,000
October 13, 2025	0.6	0.6	0.6	0.6	0.6	60,000
October 10, 2025	0.61	0.6	0.6	0.61	0.6	141,890
October 09, 2025	0.6	0.6	0.6	0.6	0.6	393,000
October 08, 2025	0.64	0.68	0.68	0.68	0.62	393,000
October 06, 2025	0.69	0.69	0.69	0.69	0.69	0
October 03, 2025	0.62	0.69	0.69	0.69	0.62	490,000
October 02, 2025	0.62	0.63	0.63	0.63	0.62	43,125
September 30, 2025	0.63	0.63	0.63	0.63	0.63	0
September 29, 2025	0.59	0.63	0.63	0.63	0.58	421,250
September 26, 2025	0.62	0.59	0.59	0.62	0.59	100,000

China National Culture Group Limited (0745.HK) HKSE