Hony Media Group - 0419.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.37	0.38	0.38	0.39	0.36	655,050
January 13, 2026	0.36	0.38	0.38	0.4	0.36	949,000
January 12, 2026	0.38	0.38	0.38	0.38	0.37	493,750
January 09, 2026	0.37	0.37	0.37	0.37	0.37	0
January 08, 2026	0.36	0.37	0.37	0.37	0.36	461,750
January 07, 2026	0.36	0.36	0.36	0.36	0.36	154,646
January 06, 2026	0.37	0.36	0.36	0.39	0.36	375,750
January 05, 2026	0.35	0.37	0.37	0.37	0.35	608,250
January 02, 2026	0.36	0.37	0.37	0.37	0.34	247,500
December 31, 2025	0.35	0.35	0.35	0.36	0.35	23,150
December 30, 2025	0.34	0.35	0.35	0.37	0.34	283,000
December 29, 2025	0.35	0.36	0.36	0.45	0.33	397,000
December 24, 2025	0.35	0.35	0.35	0.35	0.35	0
December 23, 2025	0.38	0.35	0.35	0.39	0.34	219,000
December 22, 2025	0.36	0.35	0.35	0.36	0.35	223,500
December 19, 2025	0.36	0.35	0.35	0.36	0.34	79,500
December 18, 2025	0.36	0.36	0.36	0.36	0.35	152,000
December 17, 2025	0.38	0.35	0.35	0.39	0.35	275,515
December 16, 2025	0.37	0.36	0.36	0.37	0.35	400,000
December 15, 2025	0.35	0.39	0.39	0.39	0.35	933,850
December 12, 2025	0.39	0.38	0.38	0.39	0.37	560,656
December 11, 2025	0.41	0.39	0.39	0.41	0.36	382,018
December 10, 2025	0.4	0.41	0.41	0.45	0.39	1.16M
December 09, 2025	0.39	0.4	0.4	0.41	0.39	238,719
December 08, 2025	0.4	0.4	0.4	0.41	0.39	292,125
December 05, 2025	0.4	0.4	0.4	0.41	0.39	697,650
December 04, 2025	0.4	0.4	0.4	0.41	0.4	207,000
December 03, 2025	0.41	0.41	0.41	0.41	0.4	406,000
December 02, 2025	0.41	0.43	0.43	0.43	0.41	157,194
December 01, 2025	0.45	0.43	0.43	0.46	0.42	1.11M
November 28, 2025	0.39	0.42	0.42	0.43	0.39	1.78M
November 27, 2025	0.38	0.39	0.39	0.39	0.38	186,000
November 26, 2025	0.4	0.39	0.39	0.4	0.38	89,050
November 25, 2025	0.4	0.4	0.4	0.41	0.39	394,000
November 24, 2025	0.39	0.41	0.41	0.41	0.39	789,000
November 21, 2025	0.39	0.39	0.39	0.4	0.37	332,000
November 20, 2025	0.39	0.39	0.39	0.4	0.38	510,000
November 19, 2025	0.4	0.39	0.39	0.4	0.39	607,500
November 18, 2025	0.4	0.4	0.4	0.41	0.39	1.87M
November 17, 2025	0.42	0.41	0.41	0.42	0.4	84,000
November 14, 2025	0.43	0.41	0.41	0.43	0.41	340,000
November 13, 2025	0.43	0.42	0.42	0.43	0.41	426,000
November 12, 2025	0.42	0.44	0.44	0.45	0.42	522,688
November 11, 2025	0.43	0.42	0.42	0.43	0.41	230,500
November 10, 2025	0.44	0.43	0.43	0.44	0.41	624,000
November 07, 2025	0.46	0.43	0.43	0.55	0.43	6M
November 06, 2025	0.41	0.4	0.4	0.42	0.39	1.9M
November 05, 2025	0.43	0.42	0.42	0.43	0.4	501,000
November 04, 2025	0.47	0.43	0.43	0.47	0.38	4.31M
November 03, 2025	0.47	0.48	0.48	0.48	0.47	262,750
October 31, 2025	0.48	0.47	0.47	0.48	0.46	246,000
October 30, 2025	0.48	0.48	0.48	0.5	0.47	360,000
October 28, 2025	0.49	0.48	0.48	0.5	0.47	1.73M
October 27, 2025	0.51	0.5	0.5	0.51	0.5	855,000
October 24, 2025	0.5	0.5	0.5	0.51	0.49	1.58M
October 23, 2025	0.5	0.51	0.51	0.51	0.5	384,000
October 22, 2025	0.54	0.5	0.5	0.54	0.5	762,000
October 21, 2025	0.54	0.54	0.54	0.56	0.54	670,750
October 20, 2025	0.51	0.54	0.54	0.54	0.5	609,750
October 17, 2025	0.55	0.5	0.5	0.55	0.49	974,875

Hony Media Group (0419.HK) HKSE