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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.33	0.33	0.33	0.33	3,093
February 16, 2026	0.33	0.33	0.33	0.33	0.33	0
February 13, 2026	0.31	0.33	0.33	0.33	0.31	582,197
February 12, 2026	0.34	0.33	0.33	0.34	0.31	308,000
February 11, 2026	0.32	0.34	0.34	0.34	0.3	260,500
February 10, 2026	0.33	0.33	0.33	0.33	0.33	42,500
February 09, 2026	0.32	0.33	0.33	0.33	0.3	798,000
February 06, 2026	0.33	0.34	0.34	0.35	0.32	400,600
February 05, 2026	0.35	0.35	0.35	0.35	0.34	60,000
February 04, 2026	0.34	0.34	0.34	0.35	0.34	435,687
February 03, 2026	0.35	0.35	0.35	0.35	0.34	206,000
February 02, 2026	0.35	0.35	0.35	0.36	0.34	597,000
January 30, 2026	0.36	0.35	0.35	0.36	0.35	131,000
January 29, 2026	0.38	0.36	0.36	0.39	0.36	1.45M
January 28, 2026	0.38	0.38	0.38	0.39	0.37	1.01M
January 27, 2026	0.4	0.39	0.39	0.4	0.35	1.74M
January 26, 2026	0.4	0.39	0.39	0.4	0.39	51,150
January 23, 2026	0.38	0.41	0.41	0.46	0.37	4.4M
January 22, 2026	0.37	0.39	0.39	0.39	0.37	73,000
January 21, 2026	0.37	0.39	0.39	0.39	0.37	340,000
January 20, 2026	0.38	0.39	0.39	0.39	0.37	307,500
January 19, 2026	0.36	0.38	0.38	0.39	0.36	660,250
January 16, 2026	0.36	0.38	0.38	0.38	0.36	402,750
January 15, 2026	0.38	0.38	0.38	0.38	0.38	30,062
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

Hony Media Group (0419.HK) HKSE