Culturecom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.460	0.470	0.455	0.470	0.470	903,400
2023-02-03	0.470	0.475	0.465	0.465	0.465	330,000
2023-02-02	0.470	0.475	0.460	0.465	0.465	1,275,000
2023-02-01	0.485	0.485	0.465	0.470	0.470	459,600
2023-01-31	0.490	0.490	0.470	0.480	0.480	495,400
2023-01-30	0.470	0.490	0.455	0.485	0.485	2,185,000
2023-01-27	0.460	0.475	0.455	0.475	0.475	780,300
2023-01-26	0.465	0.480	0.450	0.470	0.470	915,000
2023-01-20	0.450	0.465	0.450	0.460	0.460	345,000
2023-01-19	0.455	0.465	0.450	0.465	0.465	516,500
2023-01-18	0.440	0.480	0.435	0.475	0.475	1,011,000
2023-01-17	0.475	0.475	0.445	0.450	0.450	735,000
2023-01-16	0.485	0.485	0.440	0.475	0.475	2,535,000
2023-01-13	0.445	0.450	0.445	0.450	0.450	302,600
2023-01-12	0.460	0.460	0.440	0.445	0.445	162,000
2023-01-11	0.455	0.455	0.435	0.445	0.445	648,200
2023-01-10	0.460	0.465	0.450	0.455	0.455	485,000
2023-01-09	0.485	0.485	0.435	0.455	0.455	1,371,500
2023-01-06	0.415	0.450	0.405	0.450	0.450	918,000
2023-01-05	0.405	0.420	0.395	0.420	0.420	393,000
2023-01-04	0.405	0.420	0.400	0.405	0.405	316,000
2023-01-03	0.410	0.420	0.410	0.410	0.410	270,000
2022-12-30	0.420	0.425	0.400	0.400	0.400	841,000
2022-12-29	0.430	0.430	0.415	0.430	0.430	480,000
2022-12-28	0.445	0.445	0.420	0.435	0.435	1,625,000
2022-12-23	0.430	0.440	0.430	0.440	0.440	420,000
2022-12-22	0.455	0.455	0.435	0.445	0.445	110,000
2022-12-21	0.450	0.455	0.435	0.440	0.440	807,600
2022-12-20	0.460	0.460	0.455	0.455	0.455	171,000
2022-12-19	0.455	0.465	0.455	0.460	0.460	156,500
2022-12-16	0.465	0.475	0.460	0.475	0.475	615,000
2022-12-15	0.480	0.480	0.455	0.460	0.460	283,000
2022-12-14	0.485	0.485	0.470	0.475	0.475	604,500
2022-12-13	0.480	0.480	0.465	0.465	0.465	840,600
2022-12-12	0.490	0.490	0.480	0.480	0.480	230,000
2022-12-09	0.495	0.495	0.480	0.490	0.490	1,037,400
2022-12-08	0.495	0.510	0.490	0.495	0.495	2,386,000
2022-12-07	0.490	0.495	0.470	0.490	0.490	766,200
2022-12-06	0.470	0.490	0.470	0.475	0.475	415,000
2022-12-05	0.475	0.490	0.475	0.485	0.485	885,000
2022-12-02	0.485	0.485	0.480	0.480	0.480	425,000
2022-12-01	0.490	0.490	0.460	0.465	0.465	1,245,000
2022-11-30	0.510	0.510	0.490	0.490	0.490	270,000
2022-11-29	0.500	0.520	0.490	0.510	0.510	1,415,000
2022-11-28	0.485	0.510	0.465	0.500	0.500	1,080,000
2022-11-25	0.520	0.520	0.490	0.490	0.490	555,000
2022-11-24	0.415	0.510	0.415	0.510	0.510	5,595,000
2022-11-23	0.455	0.455	0.405	0.415	0.415	7,210,000
2022-11-22	0.540	0.540	0.455	0.465	0.465	10,170,000
2022-11-21	0.590	0.630	0.540	0.550	0.550	7,532,242
2022-11-18	0.590	0.600	0.570	0.580	0.580	4,961,500
2022-11-17	0.560	0.580	0.540	0.570	0.570	5,448,000
2022-11-16	0.530	0.570	0.500	0.550	0.550	9,165,000
2022-11-15	0.480	0.530	0.475	0.520	0.520	7,972,400
2022-11-14	0.430	0.480	0.430	0.480	0.480	6,961,700
2022-11-11	0.405	0.420	0.405	0.415	0.415	1,261,550
2022-11-10	0.410	0.415	0.405	0.415	0.415	571,000
2022-11-09	0.410	0.420	0.405	0.415	0.415	870,000
2022-11-08	0.415	0.415	0.405	0.405	0.405	1,025,000
2022-11-07	0.410	0.430	0.400	0.410	0.410	3,320,000

← NewerPage 16 of 21 · 1,217 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.