S Culture International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2026-04-28 | 1.950 | 2.000 | 1.800 | 1.800 | 1.800 | 90,000 |
| 2026-04-27 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 30,000 |
| 2026-04-24 | 1.960 | 2.000 | 1.900 | 1.900 | 1.900 | 34,000 |
| 2026-04-23 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2026-04-22 | 2.170 | 2.170 | 1.750 | 1.880 | 1.880 | 24,000 |
| 2026-04-21 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 28,000 |
| 2026-04-20 | 2.000 | 2.000 | 1.750 | 2.000 | 2.000 | 210,000 |
| 2026-04-17 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 12,000 |
| 2026-04-16 | 1.600 | 1.900 | 1.600 | 1.850 | 1.850 | 36,000 |
| 2026-04-15 | 2.200 | 2.200 | 1.700 | 1.810 | 1.810 | 440,000 |
| 2026-04-14 | 1.550 | 2.650 | 1.550 | 2.380 | 2.380 | 784,000 |
| 2026-04-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-04-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 26,000 |
| 2026-04-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 |
| 2026-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-04-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 30,000 |
| 2026-04-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-03-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 38,000 |
| 2026-03-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-03-27 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 124,000 |
| 2026-03-26 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 10,000 |
| 2026-03-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 68,000 |
| 2026-03-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-03-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2026-03-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 34,000 |
| 2026-03-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10,000 |
| 2026-03-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 36,000 |
| 2026-03-17 | 1.430 | 1.550 | 1.430 | 1.550 | 1.550 | 6,000 |
| 2026-03-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 59,200 |
| 2026-03-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 100,000 |
| 2026-03-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2026-03-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 26,000 |
| 2026-03-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 48,000 |
| 2026-03-05 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 126,000 |
| 2026-03-04 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 26,000 |
| 2026-03-03 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 8,000 |
| 2026-03-02 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2026-02-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-26 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 26,000 |
| 2026-02-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-02-24 | 1.480 | 1.650 | 1.480 | 1.550 | 1.550 | 96,000 |
| 2026-02-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-20 | 1.450 | 1.500 | 1.410 | 1.500 | 1.500 | 16,000 |
| 2026-02-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-12 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 132,000 |
| 2026-02-11 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 18,000 |
| 2026-02-10 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 20,000 |
| 2026-02-09 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 46,000 |
| 2026-02-06 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 100,000 |
| 2026-02-05 | 1.600 | 1.620 | 1.450 | 1.590 | 1.590 | 120,000 |
| 2026-02-04 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 154,000 |
| 2026-02-03 | 1.560 | 1.750 | 1.560 | 1.630 | 1.630 | 116,000 |
| 2026-02-02 | 1.660 | 1.660 | 1.520 | 1.640 | 1.640 | 76,000 |
| 2026-01-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 62,000 |
| 2026-01-29 | 1.670 | 1.680 | 1.660 | 1.660 | 1.660 | 24,000 |
| 2026-01-28 | 1.530 | 1.680 | 1.530 | 1.680 | 1.680 | 234,000 |
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.