Culturecom Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.265	0.275	0.265	0.275	0.275	108,000
2023-10-30	0.285	0.290	0.250	0.265	0.265	853,000
2023-10-27	0.290	0.290	0.280	0.285	0.285	370,000
2023-10-26	0.280	0.300	0.280	0.290	0.290	360,000
2023-10-25	0.290	0.305	0.290	0.295	0.295	251,400
2023-10-24	0.290	0.300	0.290	0.300	0.300	120,000
2023-10-20	0.295	0.295	0.290	0.290	0.290	245,000
2023-10-18	0.295	0.300	0.290	0.300	0.300	295,000
2023-10-17	0.305	0.305	0.295	0.305	0.305	323,000
2023-10-16	0.305	0.320	0.300	0.305	0.305	640,000
2023-10-13	0.305	0.320	0.300	0.320	0.320	514,600
2023-10-12	0.305	0.310	0.305	0.310	0.310	52,800
2023-10-11	0.310	0.320	0.300	0.310	0.310	815,200
2023-10-10	0.310	0.315	0.305	0.315	0.315	68,200
2023-10-09	0.325	0.325	0.310	0.310	0.310	280,000
2023-10-06	0.335	0.335	0.315	0.320	0.320	320,000
2023-10-05	0.315	0.330	0.315	0.330	0.330	395,000
2023-10-04	0.310	0.330	0.310	0.320	0.320	443,300
2023-10-03	0.305	0.325	0.305	0.325	0.325	391,000
2023-09-29	0.310	0.325	0.300	0.325	0.325	940,400
2023-09-28	0.295	0.310	0.295	0.300	0.300	70,000
2023-09-27	0.330	0.330	0.300	0.300	0.300	664,600
2023-09-26	0.340	0.340	0.310	0.310	0.310	127,000
2023-09-25	0.345	0.345	0.310	0.335	0.335	405,000
2023-09-22	0.310	0.355	0.295	0.315	0.315	121,500
2023-09-21	0.310	0.325	0.300	0.310	0.310	798,373
2023-09-20	0.330	0.330	0.310	0.325	0.325	236,400
2023-09-19	0.335	0.335	0.315	0.330	0.330	35,000
2023-09-18	0.345	0.345	0.325	0.335	0.335	271,400
2023-09-15	0.345	0.350	0.330	0.340	0.340	161,000
2023-09-14	0.360	0.360	0.330	0.340	0.340	250,600
2023-09-13	0.360	0.360	0.325	0.360	0.360	135,000
2023-09-12	0.355	0.360	0.330	0.335	0.335	545,000
2023-09-11	0.355	0.355	0.345	0.350	0.350	715,000
2023-09-07	0.365	0.365	0.360	0.360	0.360	50,000
2023-09-06	0.380	0.380	0.365	0.365	0.365	303,000
2023-09-05	0.370	0.370	0.370	0.370	0.370	132,000
2023-09-04	0.375	0.375	0.370	0.375	0.375	350,000
2023-08-31	0.380	0.380	0.375	0.375	0.375	195,000
2023-08-30	0.375	0.380	0.375	0.380	0.380	54,000
2023-08-29	0.385	0.385	0.375	0.380	0.380	26,000
2023-08-28	0.380	0.380	0.375	0.380	0.380	170,000
2023-08-25	0.385	0.390	0.370	0.380	0.380	220,000
2023-08-24	0.395	0.395	0.380	0.385	0.385	36,000
2023-08-23	0.395	0.395	0.390	0.390	0.390	130,000
2023-08-22	0.380	0.390	0.380	0.390	0.390	210,000
2023-08-21	0.380	0.385	0.370	0.380	0.380	530,000
2023-08-18	0.375	0.390	0.375	0.385	0.385	594,500
2023-08-17	0.380	0.380	0.375	0.375	0.375	60,000
2023-08-16	0.380	0.380	0.375	0.375	0.375	415,000
2023-08-15	0.380	0.380	0.380	0.380	0.380	39,100
2023-08-14	0.385	0.400	0.380	0.400	0.400	400,000
2023-08-11	0.385	0.395	0.380	0.395	0.395	315,000
2023-08-10	0.395	0.395	0.375	0.390	0.390	457,612
2023-08-09	0.395	0.395	0.385	0.395	0.395	1,000
2023-08-08	0.400	0.400	0.395	0.395	0.395	211,400
2023-08-07	0.390	0.395	0.390	0.395	0.395	71,000
2023-08-04	0.390	0.405	0.385	0.405	0.405	394,000
2023-08-03	0.380	0.380	0.380	0.380	0.380	115,000
2023-08-02	0.400	0.400	0.380	0.385	0.385	175,000

← NewerPage 13 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.