Emperor Culture Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.028	0.031	0.024	0.025	0.025	3,352,400
2022-11-29	0.023	0.025	0.023	0.024	0.024	1,120,000
2022-11-22	0.025	0.025	0.025	0.025	0.025	80,000
2022-11-21	0.025	0.027	0.025	0.027	0.027	1,440,000
2022-11-18	0.028	0.028	0.028	0.028	0.028	3,000,000
2022-11-17	0.025	0.028	0.025	0.027	0.027	1,960,000
2022-11-16	0.023	0.028	0.023	0.025	0.025	4,420,000
2022-11-15	0.023	0.023	0.021	0.023	0.023	6,002
2022-11-14	0.022	0.023	0.021	0.023	0.023	2,960,000
2022-11-11	0.021	0.021	0.021	0.021	0.021	400,000
2022-11-10	0.021	0.021	0.021	0.021	0.021	20,000
2022-11-08	0.021	0.021	0.021	0.021	0.021	160,000
2022-11-07	0.022	0.022	0.021	0.021	0.021	300,000
2022-11-04	0.022	0.022	0.022	0.022	0.022	1,240,000
2022-11-02	0.023	0.023	0.021	0.021	0.021	120,000
2022-11-01	0.023	0.023	0.023	0.023	0.023	20,000
2022-10-31	0.022	0.023	0.020	0.022	0.022	6,380,000
2022-10-27	0.022	0.024	0.022	0.024	0.024	60,000
2022-10-26	0.028	0.028	0.023	0.024	0.024	760,000
2022-10-25	0.026	0.026	0.026	0.026	0.026	1,160,000
2022-10-24	0.026	0.026	0.026	0.026	0.026	600,000
2022-10-20	0.027	0.027	0.026	0.026	0.026	220,000
2022-10-19	0.026	0.027	0.026	0.027	0.027	1,200,000
2022-10-18	0.026	0.029	0.026	0.029	0.029	640,000
2022-10-17	0.027	0.029	0.026	0.029	0.029	260,000
2022-10-14	0.029	0.029	0.026	0.027	0.027	3,180,000
2022-10-13	0.028	0.030	0.028	0.030	0.030	300,000
2022-10-12	0.032	0.032	0.029	0.031	0.031	1,240,000
2022-10-11	0.029	0.032	0.029	0.032	0.032	560,000
2022-10-10	0.030	0.031	0.030	0.031	0.031	540,000
2022-10-06	0.032	0.032	0.032	0.032	0.032	100,000
2022-10-03	0.033	0.033	0.033	0.033	0.033	1,260,000
2022-09-30	0.033	0.033	0.032	0.033	0.033	580,000
2022-09-29	0.033	0.033	0.033	0.033	0.033	80,000
2022-09-28	0.033	0.036	0.033	0.036	0.036	280,000
2022-09-27	0.033	0.035	0.033	0.035	0.035	200,000
2022-09-26	0.031	0.035	0.031	0.035	0.035	540,000
2022-09-23	0.034	0.034	0.034	0.034	0.034	180,008
2022-09-22	0.033	0.034	0.033	0.034	0.034	380,000
2022-09-20	0.038	0.038	0.032	0.033	0.033	420,000
2022-09-16	0.034	0.038	0.034	0.038	0.038	120,000
2022-09-15	0.035	0.035	0.035	0.035	0.035	80,000
2022-09-14	0.034	0.035	0.034	0.035	0.035	140,000
2022-09-13	0.035	0.036	0.035	0.036	0.036	80,000
2022-09-06	0.036	0.036	0.036	0.036	0.036	380,120
2022-09-02	0.036	0.040	0.036	0.036	0.036	3
2022-08-31	0.036	0.036	0.036	0.036	0.036	72,000
2022-08-30	0.037	0.038	0.037	0.038	0.038	380,000
2022-08-26	0.039	0.039	0.039	0.039	0.039	80,000
2022-08-23	0.037	0.038	0.037	0.038	0.038	200,000
2022-08-22	0.036	0.037	0.036	0.037	0.037	120,000
2022-08-19	0.038	0.038	0.038	0.038	0.038	20,000
2022-08-18	0.038	0.038	0.038	0.038	0.038	440,000
2022-08-17	0.037	0.037	0.037	0.037	0.037	260,000
2022-08-16	0.037	0.037	0.037	0.037	0.037	60,000
2022-08-15	0.036	0.036	0.036	0.036	0.036	100,000
2022-08-12	0.038	0.038	0.038	0.038	0.038	280,000
2022-08-11	0.035	0.039	0.035	0.037	0.037	1,220,000
2022-08-10	0.037	0.037	0.036	0.036	0.036	780,000
2022-08-09	0.036	0.037	0.036	0.037	0.037	440,000

← NewerPage 16 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.