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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.5	0.55	0.55	0.58	0.5	2.17M
October 15, 2025	0.51	0.51	0.51	0.53	0.5	671,000
October 14, 2025	0.54	0.51	0.51	0.54	0.5	1.88M
October 13, 2025	0.52	0.53	0.53	0.54	0.51	1.12M
October 10, 2025	0.57	0.54	0.54	0.57	0.53	2.29M
October 09, 2025	0.59	0.57	0.57	0.6	0.57	969,000
October 08, 2025	0.63	0.59	0.59	0.63	0.58	1.07M
October 06, 2025	0.58	0.63	0.63	0.68	0.58	2.54M
October 03, 2025	0.58	0.58	0.58	0.6	0.56	271,000
October 02, 2025	0.57	0.56	0.56	0.58	0.56	997,000
September 30, 2025	0.57	0.58	0.58	0.59	0.57	195,000
September 29, 2025	0.58	0.58	0.58	0.59	0.57	330,000
September 26, 2025	0.58	0.58	0.58	0.6	0.57	509,250
September 25, 2025	0.58	0.58	0.58	0.6	0.56	504,000
September 24, 2025	0.6	0.59	0.59	0.6	0.57	984,000
September 23, 2025	0.65	0.62	0.62	0.65	0.6	766,000
September 22, 2025	0.57	0.65	0.65	0.66	0.57	2.63M
September 19, 2025	0.58	0.57	0.57	0.59	0.56	746,402
September 18, 2025	0.58	0.58	0.58	0.58	0.56	1.05M
September 17, 2025	0.59	0.59	0.59	0.61	0.58	365,625
September 16, 2025	0.64	0.59	0.59	0.64	0.58	1.42M

Hony Media Group (0419.HK) HKSE