Culturecom Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.750	0.760	0.740	0.760	0.760	2,987,600
2022-02-11	0.760	0.770	0.740	0.760	0.760	3,406,000
2022-02-10	0.770	0.770	0.750	0.760	0.760	705,000
2022-02-09	0.760	0.770	0.740	0.770	0.770	3,190,000
2022-02-08	0.770	0.780	0.750	0.760	0.760	1,737,000
2022-02-07	0.770	0.780	0.750	0.780	0.780	5,972,000
2022-02-04	0.740	0.770	0.740	0.770	0.770	4,110,000
2022-01-31	0.730	0.730	0.720	0.720	0.720	2,820,000
2022-01-28	0.720	0.730	0.710	0.720	0.720	2,537,000
2022-01-27	0.740	0.740	0.710	0.720	0.720	3,330,000
2022-01-26	0.740	0.740	0.720	0.740	0.740	3,032,000
2022-01-25	0.720	0.740	0.720	0.740	0.740	2,758,000
2022-01-24	0.750	0.750	0.720	0.720	0.720	2,036,000
2022-01-21	0.710	0.750	0.710	0.740	0.740	7,385,000
2022-01-20	0.720	0.720	0.710	0.710	0.710	3,285,000
2022-01-19	0.720	0.730	0.710	0.720	0.720	3,614,000
2022-01-18	0.730	0.740	0.720	0.720	0.720	8,030,000
2022-01-17	0.750	0.760	0.730	0.740	0.740	2,397,500
2022-01-14	0.760	0.760	0.730	0.730	0.730	4,638,700
2022-01-13	0.760	0.760	0.750	0.760	0.760	3,267,200
2022-01-12	0.760	0.770	0.740	0.750	0.750	3,668,900
2022-01-11	0.770	0.780	0.750	0.760	0.760	3,826,000
2022-01-10	0.770	0.790	0.760	0.770	0.770	2,435,000
2022-01-07	0.760	0.800	0.760	0.780	0.780	4,131,200
2022-01-06	0.770	0.780	0.740	0.760	0.760	3,925,000
2022-01-05	0.780	0.790	0.760	0.770	0.770	4,253,000
2022-01-04	0.800	0.800	0.780	0.790	0.790	3,450,000
2022-01-03	0.780	0.800	0.740	0.800	0.800	8,340,000
2021-12-31	0.810	0.810	0.780	0.780	0.780	3,810,000
2021-12-30	0.800	0.820	0.800	0.810	0.810	2,575,000
2021-12-29	0.820	0.820	0.800	0.810	0.810	3,401,000
2021-12-28	0.830	0.830	0.810	0.820	0.820	6,680,000
2021-12-24	0.830	0.840	0.820	0.830	0.830	3,754,600
2021-12-23	0.840	0.840	0.820	0.830	0.830	31,977,000
2021-12-22	0.810	0.840	0.800	0.830	0.830	17,484,500
2021-12-21	0.800	0.830	0.800	0.820	0.820	18,078,000
2021-12-20	0.800	0.820	0.790	0.810	0.810	3,742,000
2021-12-17	0.810	0.810	0.790	0.800	0.800	16,420,000
2021-12-16	0.800	0.820	0.790	0.800	0.800	17,945,400
2021-12-15	0.770	0.800	0.770	0.800	0.800	4,543,000
2021-12-14	0.820	0.840	0.770	0.780	0.780	18,665,000
2021-12-13	0.780	0.820	0.750	0.820	0.820	10,062,600
2021-12-10	0.730	0.780	0.730	0.770	0.770	10,480,000
2021-12-09	0.720	0.740	0.720	0.730	0.730	7,352,000
2021-12-08	0.720	0.730	0.710	0.720	0.720	6,175,000
2021-12-07	0.720	0.730	0.710	0.710	0.710	6,954,000
2021-12-06	0.720	0.730	0.700	0.720	0.720	10,255,000
2021-12-03	0.730	0.730	0.710	0.730	0.730	8,030,000
2021-12-02	0.740	0.750	0.710	0.730	0.730	7,682,500
2021-12-01	0.750	0.750	0.730	0.740	0.740	5,585,000
2021-11-30	0.770	0.780	0.730	0.730	0.730	8,080,000
2021-11-29	0.760	0.780	0.750	0.770	0.770	9,275,400
2021-11-26	0.800	0.800	0.770	0.770	0.770	9,020,000
2021-11-25	0.800	0.820	0.800	0.800	0.800	7,077,000
2021-11-24	0.820	0.830	0.800	0.800	0.800	7,375,000
2021-11-23	0.820	0.830	0.810	0.820	0.820	4,890,000
2021-11-22	0.830	0.840	0.820	0.820	0.820	4,585,000
2021-11-19	0.810	0.830	0.810	0.820	0.820	4,297,400
2021-11-18	0.810	0.830	0.810	0.820	0.820	4,900,000
2021-11-17	0.830	0.830	0.810	0.810	0.810	4,430,000

← NewerPage 20 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.