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
May 21, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
15,000
0.32
May 20, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
120,000
2.65
May 19, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
220,000
5.26
May 18, 2026
0.35
0.35
0.32
0.35
0.35
+9.38%
421,000
11.98
May 15, 2026
0.34
0.35
0.32
0.32
0.32
+1.59%
70,450
2.07
May 14, 2026
0.30
0.32
0.29
0.32
0.32
+5.00%
98,500
3.03
May 13, 2026
0.31
0.33
0.30
0.30
0.30
-9.09%
39,000
1.19
May 12, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
0
0.00
May 11, 2026
0.33
0.33
0.31
0.33
0.33
-1.49%
550
0.02
May 08, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
May 07, 2026
0.34
0.34
0.31
0.34
0.34
+4.69%
45,000
1.31
May 06, 2026
0.31
0.32
0.30
0.32
0.32
+4.92%
52,050
1.56
May 05, 2026
0.31
0.31
0.31
0.31
0.31
+1.67%
35,000
1.04
May 04, 2026
0.32
0.32
0.30
0.30
0.30
-6.25%
25,000
0.74
May 01, 2026
0.32
0.30
0.30
0.32
0.32
0.00%
0
0.00
Apr 30, 2026
0.30
0.30
0.30
0.32
0.32
+10.34%
30,000
0.58
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
Rows:
50