tiprankstipranks
Universe Entertainment and Culture Group Company Limited (HK:1046)
:1046
Hong Kong Market
1046
Universe Entertainment and Culture Group Company Limited
RESEARCH TOOLSreports
Want to see HK:1046 full AI Analyst Report?

Universe Entertainment and Culture Group Company Limited (1046) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
15,000
0.28
Apr 28, 2026
0.30
0.30
0.29
0.29
0.29
-6.45%
35,000
0.63
Apr 27, 2026
0.29
0.31
0.29
0.31
0.31
0.00%
275,000
5.09
Apr 24, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 23, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 22, 2026
0.30
0.31
0.28
0.31
0.31
0.00%
30,000
0.55
Apr 21, 2026
0.31
0.33
0.30
0.31
0.31
0.00%
0
0.00
Apr 20, 2026
0.30
0.31
0.27
0.31
0.31
+3.33%
50,000
0.93
Apr 17, 2026
0.30
0.32
0.30
0.30
0.30
0.00%
150
<0.01
Apr 16, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
24,000
0.44
Apr 15, 2026
0.33
0.33
0.31
0.31
0.31
+1.67%
130,000
2.45
Apr 14, 2026
0.31
0.31
0.30
0.30
0.30
-13.04%
125,000
2.38
Apr 13, 2026
0.35
0.36
0.31
0.35
0.35
0.00%
0
0.00
Apr 10, 2026
0.31
0.35
0.31
0.35
0.35
+6.15%
70,000
1.25
Apr 09, 2026
0.33
0.33
0.33
0.33
0.33
-1.52%
10,000
0.18
Apr 08, 2026
0.35
0.35
0.33
0.33
0.33
-5.71%
26,000
0.46
Apr 07, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Apr 06, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.35
0.36
0.33
0.35
0.35
0.00%
0
0.00
Apr 01, 2026
0.35
0.35
0.33
0.35
0.35
+6.06%
50,000
0.87
Mar 31, 2026
0.35
0.35
0.33
0.33
0.33
-1.49%
15,000
0.26
Mar 30, 2026
0.35
0.35
0.34
0.34
0.34
+1.52%
50,000
0.87
Mar 27, 2026
0.35
0.35
0.33
0.33
0.33
-5.71%
15,000
0.26
Mar 26, 2026
0.30
0.35
0.30
0.35
0.35
+12.90%
105,000
1.86
Mar 25, 2026
0.33
0.33
0.31
0.31
0.31
-4.62%
10,000
0.18
Mar 24, 2026
0.34
0.34
0.32
0.33
0.33
-2.99%
29,500
0.52
Mar 23, 2026
0.34
0.36
0.31
0.34
0.34
0.00%
0
0.00
Mar 20, 2026
0.34
0.35
0.34
0.34
0.34
+6.35%
0
0.00
Mar 19, 2026
0.35
0.35
0.32
0.32
0.32
-10.00%
10,000
0.17
Mar 18, 2026
0.35
0.36
0.31
0.35
0.35
0.00%
0
0.00
Mar 17, 2026
0.35
0.36
0.31
0.35
0.35
0.00%
0
0.00
Mar 16, 2026
0.37
0.39
0.31
0.35
0.35
+9.38%
120,000
2.03
Mar 13, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
10,000
0.17
Mar 12, 2026
0.35
0.35
0.32
0.32
0.32
+3.23%
60,000
1.02
Mar 11, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Mar 10, 2026
0.31
0.33
0.30
0.31
0.31
0.00%
0
0.00
Mar 09, 2026
0.33
0.33
0.30
0.31
0.31
-6.06%
25,000
0.43
Mar 06, 2026
0.33
0.35
0.33
0.33
0.33
-2.94%
160,000
2.84
Mar 05, 2026
0.30
0.35
0.28
0.34
0.34
+21.43%
90,000
1.64
Mar 04, 2026
0.29
0.29
0.28
0.28
0.28
-1.75%
50,000
0.85
Mar 03, 2026
0.31
0.31
0.29
0.29
0.29
-8.06%
75,500
1.31
Mar 02, 2026
0.31
0.31
0.31
0.31
0.31
+3.33%
39,000
0.67
Feb 27, 2026
0.30
0.31
0.28
0.30
0.30
0.00%
0
0.00
Feb 26, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
5,000
0.08
Feb 25, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Feb 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
30,000
0.47
Feb 23, 2026
0.28
0.30
0.28
0.30
0.30
+7.14%
40,000
0.62
Feb 20, 2026
0.29
0.29
0.28
0.28
0.28
-6.67%
40,000
0.60
Feb 19, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Rows:
50