Singapore markets closed

Emperor Culture Group Limited (0491.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.0350.000 (0.00%)
At close: 01:30PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0330.0350.0330.0350.035520,000
27 Mar 20240.0330.0350.0330.0350.035680,000
26 Mar 20240.0330.0330.0330.0330.033140,000
25 Mar 20240.0340.0340.0330.0330.033985,005
22 Mar 20240.0340.0370.0340.0350.035340,000
21 Mar 20240.0350.0350.0340.0340.034200,000
20 Mar 20240.0370.0390.0330.0350.0353,000,000
19 Mar 20240.0370.0370.0370.0370.037660,000
18 Mar 20240.0380.0380.0380.0380.038-
15 Mar 20240.0390.0390.0390.0390.039-
14 Mar 20240.0380.0400.0370.0390.039780,000
13 Mar 20240.0400.0400.0390.0400.0402,600,000
12 Mar 20240.0400.0420.0390.0400.0402,540,000
11 Mar 20240.0380.0410.0380.0410.041360,000
08 Mar 20240.0410.0460.0380.0380.0385,280,000
07 Mar 20240.0410.0410.0380.0380.038100,000
06 Mar 20240.0380.0380.0380.0380.038-
05 Mar 20240.0390.0390.0380.0380.038220,001
04 Mar 20240.0410.0410.0410.0410.041-
01 Mar 20240.0390.0430.0370.0420.0421,020,000
29 Feb 20240.0400.0400.0400.0400.040440,000
28 Feb 20240.0410.0410.0410.0410.041-
27 Feb 20240.0420.0420.0420.0420.042-
26 Feb 20240.0490.0490.0410.0420.0421,880,000
23 Feb 20240.0420.0470.0410.0460.0462,840,000
22 Feb 20240.0450.0450.0450.0450.045-
21 Feb 20240.0450.0460.0420.0450.0452,226,400
20 Feb 20240.0380.0500.0380.0450.0457,360,000
19 Feb 20240.0340.0380.0330.0380.0381,060,000
16 Feb 20240.0330.0330.0330.0330.033-
15 Feb 20240.0350.0350.0330.0330.0332,900,000
14 Feb 20240.0370.0370.0350.0350.035370,000
09 Feb 20240.0330.0330.0330.0330.033-
08 Feb 20240.0350.0350.0350.0350.03540,000
07 Feb 20240.0360.0360.0360.0360.036-
06 Feb 20240.0390.0410.0360.0360.036740,000
05 Feb 20240.0390.0390.0390.0390.039-
02 Feb 20240.0350.0370.0350.0360.0363,600,000
01 Feb 20240.0320.0330.0300.0330.0332,460,000
31 Jan 20240.0300.0300.0300.0300.030-
30 Jan 20240.0320.0330.0300.0300.030680,001
29 Jan 20240.0320.0320.0310.0320.0322,100,000
26 Jan 20240.0330.0330.0330.0330.033-
25 Jan 20240.0350.0360.0320.0340.0341,900,000
24 Jan 20240.0310.0350.0300.0350.0351,160,000
23 Jan 20240.0310.0320.0300.0310.031660,000
22 Jan 20240.0320.0340.0320.0340.034600,000
19 Jan 20240.0310.0310.0310.0310.03140,000
18 Jan 20240.0330.0330.0330.0330.033-
17 Jan 20240.0340.0340.0330.0330.033820,000
16 Jan 20240.0330.0330.0330.0330.033-
15 Jan 20240.0330.0330.0330.0330.033-
12 Jan 20240.0350.0350.0330.0330.033360,000
11 Jan 20240.0350.0350.0350.0350.035420,000
10 Jan 20240.0380.0380.0350.0350.0351,440,000
09 Jan 20240.0360.0390.0360.0390.039244,000
08 Jan 20240.0350.0360.0350.0360.036320,000
05 Jan 20240.0370.0370.0330.0360.0362,240,001
04 Jan 20240.0370.0370.0370.0370.037-
03 Jan 20240.0370.0370.0370.0370.037200,000
02 Jan 20240.0390.0390.0380.0380.0381,520,000
29 Dec 20230.0400.0420.0390.0420.042740,000
28 Dec 20230.0390.0420.0390.0420.0421,400,000
27 Dec 20230.0390.0390.0390.0390.039200,000
22 Dec 20230.0390.0390.0390.0390.039-
21 Dec 20230.0360.0390.0360.0390.039220,000
20 Dec 20230.0360.0360.0360.0360.036-
19 Dec 20230.0360.0380.0350.0360.036880,000
18 Dec 20230.0390.0390.0390.0390.039-
15 Dec 20230.0390.0390.0390.0390.039-
14 Dec 20230.0350.0350.0350.0350.035-
13 Dec 20230.0370.0370.0370.0370.037-
12 Dec 20230.0370.0370.0370.0370.037-
11 Dec 20230.0370.0370.0350.0370.037940,000
08 Dec 20230.0370.0370.0370.0370.037-
07 Dec 20230.0380.0380.0370.0370.037640,000
06 Dec 20230.0400.0400.0380.0380.038800,000
05 Dec 20230.0380.0380.0380.0380.038220,000
04 Dec 20230.0380.0380.0380.0380.038-
01 Dec 20230.0380.0380.0380.0380.0381,420,015
30 Nov 20230.0400.0410.0400.0400.040720,000
29 Nov 20230.0410.0420.0390.0400.0401,350,000
28 Nov 20230.0400.0480.0400.0420.0426,200,000
27 Nov 20230.0380.0380.0380.0380.038-
24 Nov 20230.0380.0380.0380.0380.038-
23 Nov 20230.0380.0380.0370.0380.0383,120,000
22 Nov 20230.0380.0380.0360.0380.038601,506
21 Nov 20230.0390.0370.0370.0370.03780,000
20 Nov 20230.0360.0370.0360.0380.038160,000
17 Nov 20230.0360.0360.0360.0360.036420,000
16 Nov 20230.0380.0380.0350.0360.036900,000
15 Nov 20230.0380.0410.0380.0380.038480,000
14 Nov 20230.0380.0400.0380.0400.040140,000
13 Nov 20230.0400.0400.0400.0400.040-
10 Nov 20230.0400.0400.0400.0400.040580,000
09 Nov 20230.0370.0370.0360.0370.0372,500,000
08 Nov 20230.0370.0380.0370.0380.038200,000
07 Nov 20230.0400.0400.0400.0400.040-
06 Nov 20230.0390.0420.0390.0420.042660,000
03 Nov 20230.0420.0430.0420.0420.0422,920,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...