Culturecom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.400	0.400	0.380	0.385	0.385	175,000
2023-08-01	0.395	0.415	0.395	0.395	0.395	2,410,000
2023-07-31	0.420	0.420	0.400	0.400	0.400	537,000
2023-07-28	0.415	0.420	0.400	0.420	0.420	1,630,000
2023-07-27	0.410	0.420	0.400	0.400	0.400	515,000
2023-07-26	0.400	0.405	0.390	0.400	0.400	465,000
2023-07-25	0.420	0.430	0.405	0.405	0.405	512,000
2023-07-24	0.420	0.425	0.420	0.420	0.420	365,400
2023-07-21	0.420	0.425	0.420	0.420	0.420	705,400
2023-07-20	0.420	0.420	0.410	0.420	0.420	1,048,000
2023-07-19	0.385	0.420	0.385	0.410	0.410	2,225,000
2023-07-18	0.385	0.395	0.380	0.385	0.385	585,000
2023-07-14	0.365	0.380	0.365	0.380	0.380	178,500
2023-07-13	0.385	0.400	0.360	0.375	0.375	694,000
2023-07-12	0.395	0.395	0.380	0.380	0.380	325,000
2023-07-11	0.380	0.390	0.380	0.385	0.385	166,900
2023-07-10	0.390	0.390	0.375	0.385	0.385	457,500
2023-07-07	0.390	0.390	0.385	0.390	0.390	120,000
2023-07-06	0.375	0.375	0.360	0.375	0.375	185,000
2023-07-05	0.380	0.380	0.365	0.375	0.375	736,400
2023-07-04	0.385	0.390	0.380	0.390	0.390	360,000
2023-07-03	0.410	0.420	0.380	0.390	0.390	802,000
2023-06-30	0.450	0.450	0.410	0.425	0.425	3,263,000
2023-06-29	0.395	0.450	0.395	0.430	0.430	5,800,700
2023-06-28	0.360	0.385	0.360	0.380	0.380	560,000
2023-06-27	0.350	0.365	0.350	0.360	0.360	157,400
2023-06-26	0.350	0.370	0.340	0.360	0.360	197,000
2023-06-23	0.350	0.365	0.350	0.360	0.360	230,000
2023-06-21	0.360	0.360	0.360	0.360	0.360	93,000
2023-06-20	0.375	0.375	0.360	0.370	0.370	620,000
2023-06-19	0.375	0.375	0.370	0.375	0.375	455,000
2023-06-16	0.390	0.390	0.365	0.375	0.375	398,000
2023-06-15	0.380	0.400	0.380	0.390	0.390	236,500
2023-06-14	0.375	0.385	0.375	0.380	0.380	118,000
2023-06-13	0.385	0.385	0.380	0.380	0.380	675,000
2023-06-12	0.380	0.385	0.375	0.380	0.380	745,000
2023-06-09	0.385	0.385	0.370	0.375	0.375	890,000
2023-06-08	0.360	0.385	0.360	0.380	0.380	915,000
2023-06-07	0.385	0.385	0.370	0.380	0.380	1,020,000
2023-06-06	0.370	0.390	0.370	0.385	0.385	1,001,500
2023-06-05	0.370	0.400	0.370	0.375	0.375	915,000
2023-06-02	0.385	0.385	0.375	0.375	0.375	855,000
2023-06-01	0.410	0.410	0.380	0.385	0.385	931,000
2023-05-31	0.360	0.370	0.350	0.370	0.370	542,500
2023-05-30	0.360	0.375	0.360	0.370	0.370	835,400
2023-05-29	0.370	0.380	0.360	0.365	0.365	622,000
2023-05-25	0.375	0.375	0.350	0.365	0.365	360,000
2023-05-24	0.380	0.380	0.370	0.380	0.380	1,000,000
2023-05-23	0.400	0.400	0.380	0.400	0.400	923,000
2023-05-22	0.375	0.410	0.375	0.400	0.400	922,500
2023-05-19	0.385	0.395	0.365	0.395	0.395	975,000
2023-05-18	0.385	0.385	0.365	0.385	0.385	970,000
2023-05-17	0.400	0.400	0.385	0.390	0.390	1,007,000
2023-05-16	0.375	0.400	0.375	0.400	0.400	940,000
2023-05-15	0.395	0.395	0.375	0.380	0.380	3,831,800
2023-05-12	0.395	0.400	0.380	0.395	0.395	1,015,000
2023-05-11	0.405	0.405	0.385	0.400	0.400	1,020,000
2023-05-10	0.410	0.420	0.405	0.405	0.405	1,651,600
2023-05-09	0.415	0.415	0.405	0.415	0.415	1,016,000
2023-05-08	0.420	0.425	0.405	0.420	0.420	1,000,000

← NewerPage 14 of 21 · 1,222 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.