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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	0.59	0.59	0.59	0.61	0.59	228,700
September 24, 2025	0.55	0.55	0.55	0.55	0.55	0
September 23, 2025	0.55	0.55	0.55	0.55	0.55	0
September 22, 2025	0.55	0.55	0.55	0.55	0.55	20,925
September 19, 2025	0.54	0.54	0.54	0.54	0.54	0
September 18, 2025	0.54	0.54	0.54	0.54	0.54	0
September 17, 2025	0.54	0.54	0.54	0.54	0.54	52,550
September 15, 2025	0.54	0.54	0.54	0.54	0.54	60,000
September 12, 2025	0.54	0.54	0.54	0.54	0.54	650
September 11, 2025	0.54	0.54	0.54	0.54	0.54	0
September 10, 2025	0.54	0.54	0.54	0.54	0.54	1,365
September 09, 2025	0.54	0.54	0.54	0.54	0.54	120,575
September 08, 2025	0.54	0.54	0.54	0.54	0.53	260,470
September 05, 2025	0.54	0.54	0.54	0.54	0.54	0
September 04, 2025	0.54	0.54	0.54	0.54	0.54	20,350
September 03, 2025	0.54	0.54	0.54	0.54	0.53	322,625
September 02, 2025	0.54	0.54	0.54	0.54	0.54	1,500
September 01, 2025	0.54	0.54	0.54	0.54	0.54	60,000
August 29, 2025	0.54	0.54	0.54	0.54	0.54	1,325
August 28, 2025	0.54	0.54	0.54	0.54	0.54	60,000
August 27, 2025	0.54	0.54	0.54	0.54	0.54	122,850
August 26, 2025	0.58	0.58	0.58	0.58	0.58	0
August 25, 2025	0.58	0.58	0.58	0.58	0.58	25,975
August 22, 2025	0.56	0.56	0.56	0.56	0.56	0
August 21, 2025	0.54	0.56	0.56	0.56	0.54	92,000
August 20, 2025	0.62	0.62	0.62	0.62	0.62	100,000
August 19, 2025	0.62	0.62	0.62	0.62	0.62	168,900
August 18, 2025	0.62	0.62	0.62	0.62	0.62	121,230
August 15, 2025	0.62	0.63	0.63	0.63	0.62	287,500
August 14, 2025	0.62	0.62	0.62	0.62	0.62	105,500
August 13, 2025	0.62	0.62	0.62	0.62	0.62	2,010
August 12, 2025	0.62	0.62	0.62	0.63	0.62	136,100
August 11, 2025	0.62	0.62	0.62	0.62	0.62	37,000
August 08, 2025	0.63	0.63	0.63	0.63	0.63	20,000
August 07, 2025	0.62	0.62	0.62	0.62	0.62	13,040
August 06, 2025	0.62	0.62	0.62	0.62	0.62	60,000
August 05, 2025	0.63	0.63	0.63	0.63	0.63	101,000
August 04, 2025	0.6	0.6	0.6	0.6	0.6	47,515
August 01, 2025	0.66	0.66	0.66	0.66	0.66	20,000
July 31, 2025	0.65	0.65	0.65	0.65	0.65	0
July 30, 2025	0.68	0.65	0.65	0.68	0.65	205,600
July 29, 2025	0.7	0.68	0.68	0.7	0.6	331,666
July 28, 2025	0.71	0.71	0.71	0.71	0.71	20,100
July 25, 2025	0.71	0.71	0.71	0.72	0.7	271,300
July 24, 2025	0.71	0.71	0.71	0.71	0.71	211,430
July 23, 2025	0.7	0.78	0.78	0.78	0.7	170,250

China National Culture Group Limited (0745.HK) HKSE