Emperor Culture Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.031	0.032	0.031	0.032	0.032	100,000
2024-04-18	0.032	0.034	0.032	0.034	0.034	140,000
2024-04-16	0.031	0.032	0.031	0.032	0.032	220,000
2024-04-12	0.033	0.033	0.031	0.032	0.032	600,000
2024-04-11	0.032	0.033	0.032	0.033	0.033	440,000
2024-04-10	0.034	0.037	0.033	0.033	0.033	4,080,000
2024-04-09	0.034	0.034	0.034	0.034	0.034	400,000
2024-04-08	0.033	0.034	0.031	0.034	0.034	1,140,000
2024-04-02	0.035	0.035	0.035	0.035	0.035	140,000
2024-03-28	0.033	0.035	0.033	0.035	0.035	520,000
2024-03-27	0.033	0.035	0.033	0.035	0.035	680,000
2024-03-26	0.033	0.033	0.033	0.033	0.033	140,000
2024-03-25	0.034	0.034	0.033	0.033	0.033	985,005
2024-03-22	0.034	0.037	0.034	0.035	0.035	340,000
2024-03-21	0.035	0.035	0.034	0.034	0.034	200,000
2024-03-20	0.037	0.039	0.033	0.035	0.035	3,000,000
2024-03-19	0.037	0.037	0.037	0.037	0.037	660,000
2024-03-18	0.039	0.039	0.038	0.038	0.038	80,000
2024-03-14	0.038	0.040	0.037	0.039	0.039	780,000
2024-03-13	0.040	0.040	0.039	0.040	0.040	2,600,000
2024-03-12	0.040	0.042	0.039	0.040	0.040	2,540,000
2024-03-11	0.038	0.041	0.038	0.041	0.041	360,000
2024-03-08	0.041	0.046	0.038	0.038	0.038	5,280,000
2024-03-07	0.041	0.041	0.038	0.038	0.038	100,000
2024-03-06	0.038	0.038	0.038	0.038	0.038	200,000
2024-03-05	0.039	0.039	0.038	0.038	0.038	220,001
2024-03-01	0.039	0.043	0.037	0.042	0.042	1,020,000
2024-02-29	0.040	0.040	0.040	0.040	0.040	440,000
2024-02-27	0.042	0.042	0.042	0.042	0.042	60,000
2024-02-26	0.049	0.049	0.041	0.042	0.042	1,880,000
2024-02-23	0.042	0.047	0.041	0.046	0.046	2,840,000
2024-02-22	0.042	0.045	0.042	0.045	0.045	80,000
2024-02-21	0.045	0.046	0.042	0.045	0.045	2,226,400
2024-02-20	0.038	0.050	0.038	0.045	0.045	7,360,000
2024-02-19	0.034	0.038	0.033	0.038	0.038	1,060,000
2024-02-16	0.032	0.033	0.032	0.033	0.033	220,000
2024-02-15	0.035	0.035	0.033	0.033	0.033	2,900,000
2024-02-14	0.037	0.037	0.035	0.035	0.035	370,000
2024-02-09	0.033	0.033	0.033	0.033	0.033	20,000
2024-02-08	0.035	0.035	0.035	0.035	0.035	40,000
2024-02-06	0.039	0.041	0.036	0.036	0.036	740,000
2024-02-05	0.039	0.039	0.039	0.039	0.039	560,000
2024-02-02	0.035	0.037	0.035	0.036	0.036	3,600,000
2024-02-01	0.032	0.033	0.030	0.033	0.033	2,460,000
2024-01-30	0.032	0.033	0.030	0.030	0.030	680,001
2024-01-29	0.032	0.032	0.031	0.032	0.032	2,100,000
2024-01-26	0.033	0.033	0.033	0.033	0.033	140,000
2024-01-25	0.035	0.036	0.032	0.034	0.034	1,900,000
2024-01-24	0.031	0.035	0.030	0.035	0.035	1,160,000
2024-01-23	0.031	0.032	0.030	0.031	0.031	660,000
2024-01-22	0.032	0.034	0.032	0.034	0.034	600,000
2024-01-19	0.031	0.031	0.031	0.031	0.031	40,000
2024-01-17	0.034	0.034	0.033	0.033	0.033	820,000
2024-01-12	0.035	0.035	0.033	0.033	0.033	360,000
2024-01-11	0.035	0.035	0.035	0.035	0.035	420,000
2024-01-10	0.038	0.038	0.035	0.035	0.035	1,440,000
2024-01-09	0.036	0.039	0.036	0.039	0.039	244,000
2024-01-08	0.035	0.036	0.035	0.036	0.036	320,000
2024-01-05	0.037	0.037	0.033	0.036	0.036	2,240,001
2024-01-03	0.037	0.037	0.037	0.037	0.037	200,000

← NewerPage 11 of 19 · 1,119 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.