One Media Group Limited (0426.HK) HKSE
0.13
+0.005(+4.17%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0426.HK Historical Return
If you invested $1000 in One Media Group Limited (0426.HK) 10 years ago, it would be worth $99.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $718.39, while $1000 invested 1 year ago would be worth $2,500. This corresponds to total returns of -90.08%, -28.16%, 150%, respectively, with annualized returns of -20.62%, -6.4%, 150%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0426.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 26,000 |
| June 01, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 52,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 236,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 232,000 |
| May 27, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 202,000 |
| May 26, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 212,000 |
| May 22, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 108,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 198,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 86,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 152,000 |
| May 08, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 126,000 |
| May 07, 2026 | 0.13 | 0.11 | 0.11 | 0.13 | 0.11 | 420,000 |
| May 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10,000 |
| May 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22,000 |
| April 30, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 138,000 |
| April 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 160,000 |
| April 28, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 62,000 |
| April 27, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 44,000 |
| April 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 50,000 |
| April 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 110,000 |
| April 22, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 492,000 |
| April 21, 2026 | 0.11 | 0.12 | 0.12 | 0.15 | 0.11 | 4.38M |
| April 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 226,000 |
| April 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 48,000 |
| April 16, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 668,000 |
| April 15, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 574,000 |
| April 14, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 276,000 |
| April 13, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 202,000 |
| April 10, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 1.03M |
| April 09, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 236,000 |
| April 08, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 256,000 |
| April 02, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 254,000 |
| April 01, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.38M |
| March 31, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 186,000 |
| March 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 |
| March 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| March 26, 2026 | 0.11 | 0.1 | 0.1 | 0.12 | 0.1 | 252,000 |
| March 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 26,000 |
| March 24, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.21M |
| March 23, 2026 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 1.13M |
| March 20, 2026 | -1 | -1 | 0.13 | -1 | -1 | 0 |
| March 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 150,000 |
| March 18, 2026 | 0.16 | 0.13 | 0.13 | 0.16 | 0.13 | 1.2M |
| March 17, 2026 | 0.14 | 0.15 | 0.15 | 0.16 | 0.13 | 1.42M |
| March 16, 2026 | 0.2 | 0.14 | 0.14 | 0.2 | 0.12 | 6.64M |
| March 13, 2026 | 0.17 | 0.18 | 0.18 | 0.18 | 0.14 | 5.74M |
| March 12, 2026 | 0.1 | 0.17 | 0.17 | 0.17 | 0.1 | 30.64M |
| March 11, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 20,000 |
| March 10, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| March 09, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 64,000 |
| March 06, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 244,000 |
| March 05, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| March 04, 2026 | 0.08 | 0.08 | 0.09 | 0.08 | 0.08 | 10,000 |
| March 03, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 238,000 |
| March 02, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12,000 |
| February 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 |
| February 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 |
