Culturecom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.415	0.420	0.410	0.420	0.420	1,015,000
2023-05-04	0.425	0.425	0.405	0.410	0.410	1,065,000
2023-05-03	0.425	0.425	0.400	0.420	0.420	2,000,000
2023-05-02	0.425	0.435	0.420	0.430	0.430	1,515,000
2023-04-28	0.425	0.430	0.420	0.420	0.420	880,000
2023-04-27	0.440	0.440	0.420	0.425	0.425	1,005,000
2023-04-26	0.430	0.440	0.415	0.415	0.415	1,223,000
2023-04-25	0.445	0.450	0.425	0.425	0.425	1,272,000
2023-04-24	0.440	0.445	0.440	0.445	0.445	1,440,000
2023-04-21	0.455	0.455	0.435	0.435	0.435	1,744,000
2023-04-20	0.460	0.460	0.445	0.460	0.460	1,020,000
2023-04-19	0.460	0.460	0.450	0.460	0.460	1,075,000
2023-04-18	0.460	0.465	0.450	0.460	0.460	1,150,000
2023-04-17	0.465	0.465	0.455	0.460	0.460	1,020,000
2023-04-14	0.465	0.465	0.450	0.465	0.465	1,855,000
2023-04-13	0.465	0.470	0.460	0.465	0.465	933,000
2023-04-12	0.465	0.465	0.460	0.465	0.465	933,800
2023-04-11	0.455	0.470	0.455	0.465	0.465	1,171,000
2023-04-06	0.465	0.475	0.460	0.465	0.465	1,013,000
2023-04-04	0.460	0.470	0.460	0.470	0.470	1,575,000
2023-04-03	0.470	0.470	0.465	0.470	0.470	1,298,800
2023-03-31	0.470	0.480	0.465	0.480	0.480	1,852,000
2023-03-30	0.465	0.490	0.460	0.485	0.485	2,380,000
2023-03-29	0.470	0.495	0.430	0.495	0.495	3,995,600
2023-03-28	0.460	0.475	0.450	0.470	0.470	2,050,000
2023-03-27	0.445	0.460	0.440	0.460	0.460	3,850,000
2023-03-24	0.450	0.455	0.445	0.445	0.445	2,920,000
2023-03-23	0.455	0.460	0.450	0.455	0.455	3,197,400
2023-03-22	0.440	0.460	0.440	0.460	0.460	3,400,000
2023-03-21	0.430	0.445	0.430	0.445	0.445	1,139,600
2023-03-20	0.435	0.445	0.425	0.430	0.430	2,437,000
2023-03-17	0.445	0.450	0.435	0.445	0.445	2,281,000
2023-03-16	0.430	0.450	0.425	0.450	0.450	4,515,200
2023-03-15	0.435	0.455	0.430	0.450	0.450	2,885,200
2023-03-14	0.450	0.455	0.440	0.445	0.445	375,000
2023-03-13	0.460	0.460	0.430	0.450	0.450	992,000
2023-03-10	0.455	0.460	0.450	0.450	0.450	430,000
2023-03-09	0.460	0.465	0.450	0.465	0.465	1,819,417
2023-03-08	0.450	0.470	0.445	0.465	0.465	2,010,800
2023-03-07	0.470	0.490	0.455	0.465	0.465	1,656,000
2023-03-06	0.470	0.470	0.455	0.465	0.465	3,060,000
2023-03-03	0.460	0.460	0.450	0.450	0.450	390,000
2023-03-02	0.460	0.480	0.455	0.455	0.455	437,600
2023-03-01	0.460	0.460	0.450	0.460	0.460	569,400
2023-02-28	0.450	0.460	0.445	0.460	0.460	283,000
2023-02-27	0.450	0.460	0.450	0.455	0.455	890,000
2023-02-24	0.455	0.475	0.455	0.455	0.455	485,000
2023-02-23	0.465	0.480	0.465	0.475	0.475	615,000
2023-02-22	0.480	0.480	0.460	0.470	0.470	871,000
2023-02-21	0.485	0.485	0.470	0.480	0.480	954,400
2023-02-20	0.500	0.510	0.485	0.495	0.495	4,510,800
2023-02-17	0.500	0.510	0.490	0.495	0.495	2,025,000
2023-02-16	0.500	0.520	0.480	0.495	0.495	4,670,400
2023-02-15	0.480	0.485	0.480	0.485	0.485	1,032,000
2023-02-14	0.485	0.490	0.480	0.490	0.490	896,000
2023-02-13	0.485	0.490	0.480	0.490	0.490	483,700
2023-02-10	0.485	0.485	0.475	0.485	0.485	700,000
2023-02-09	0.470	0.520	0.470	0.485	0.485	4,045,500
2023-02-08	0.470	0.470	0.460	0.465	0.465	885,000
2023-02-07	0.470	0.470	0.460	0.470	0.470	561,000

← NewerPage 15 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.