SinoMedia Holding Limited (0623.HK) HKSE
2.00
-0.01(-0.50%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2 | 2 | 2 | 2 | 1.96 | 96,000 |
| March 12, 2026 | 1.97 | 2.01 | 2.01 | 2.01 | 1.97 | 115,000 |
| March 11, 2026 | 1.97 | 2 | 2 | 2 | 1.96 | 235,000 |
| March 10, 2026 | 1.95 | 1.96 | 1.96 | 1.96 | 1.95 | 1,000 |
| March 09, 2026 | 1.97 | 1.98 | 1.98 | 2.01 | 1.96 | 208,000 |
| March 06, 2026 | 2.03 | 2 | 2 | 2.05 | 2 | 93,000 |
| March 05, 2026 | 2.04 | 2 | 2 | 2.04 | 2 | 20,000 |
| March 04, 2026 | 2.01 | 1.98 | 1.98 | 2.01 | 1.96 | 182,000 |
| March 03, 2026 | 2.05 | 2.04 | 2.04 | 2.06 | 2 | 272,000 |
| March 02, 2026 | 2.01 | 2.03 | 2.03 | 2.05 | 1.99 | 526,000 |
| February 27, 2026 | 1.97 | 2.02 | 2.02 | 2.02 | 1.97 | 158,000 |
| February 26, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | 162,000 |
| February 25, 2026 | 1.98 | 1.95 | 1.95 | 1.98 | 1.94 | 273,000 |
| February 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 51,000 |
| February 23, 2026 | 2 | 2 | 2 | 2.02 | 2 | 73,000 |
| February 20, 2026 | 1.99 | 2 | 0 | 2.01 | 1.94 | 315,000 |
| February 16, 2026 | 1.92 | 2 | 0 | 2 | 1.92 | 88,000 |
| February 13, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 5,000 |
| February 12, 2026 | 1.93 | 1.92 | 0 | 1.94 | 1.9 | 378,000 |
| February 11, 2026 | 1.95 | 1.94 | 0 | 1.95 | 1.9 | 525,000 |
| February 10, 2026 | 1.96 | 1.96 | 0 | 1.98 | 1.95 | 78,000 |
| February 09, 2026 | 1.97 | 1.99 | 0 | 2 | 1.96 | 112,000 |
| February 06, 2026 | 1.98 | 1.99 | 0 | 1.99 | 1.95 | 145,000 |
| February 05, 2026 | 1.96 | 1.98 | 0 | 1.98 | 1.94 | 68,000 |
| February 04, 2026 | 1.97 | 1.96 | 0 | 1.97 | 1.95 | 238,000 |
| February 03, 2026 | 1.96 | 2.01 | 0 | 2.01 | 1.94 | 168,000 |
| February 02, 2026 | 2.02 | 1.97 | 0 | 2.06 | 1.92 | 531,000 |
| January 30, 2026 | 2.06 | 2.02 | 0 | 2.06 | 2.02 | 277,000 |
| January 29, 2026 | 2.06 | 2.1 | 0 | 2.1 | 2.04 | 301,000 |
| January 28, 2026 | 2.08 | 2.08 | 0 | 2.08 | 2.02 | 946,000 |
| January 27, 2026 | 2.08 | 2.07 | 0 | 2.1 | 2.06 | 187,000 |
| January 26, 2026 | 2.15 | 2.09 | 0 | 2.15 | 2.08 | 407,000 |
| January 23, 2026 | 2.1 | 2.12 | 0 | 2.15 | 2.09 | 619,000 |
| January 22, 2026 | 2.05 | 2.06 | 0 | 2.06 | 2.02 | 280,000 |
| January 21, 2026 | 1.99 | 2.02 | 0 | 2.02 | 1.98 | 218,000 |
| January 20, 2026 | 1.99 | 2.02 | 0 | 2.03 | 1.99 | 180,000 |
| January 19, 2026 | 1.96 | 2.01 | 0 | 2.01 | 1.95 | 245,000 |
| January 16, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.93 | 672,000 |
| January 15, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.94 | 417,000 |
| January 14, 2026 | 1.95 | 1.96 | 0 | 1.96 | 1.88 | 1.04M |
| January 13, 2026 | 1.95 | 1.96 | 0 | 1.97 | 1.93 | 1.03M |
| January 12, 2026 | 1.95 | 1.95 | 0 | 1.96 | 1.92 | 619,000 |
| January 09, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.95 | 207,000 |
| January 08, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.95 | 865,000 |
| January 07, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.93 | 448,000 |
| January 06, 2026 | 1.96 | 1.96 | 0 | 1.97 | 1.94 | 328,000 |
| January 05, 2026 | 1.95 | 1.95 | 0 | 1.96 | 1.93 | 108,000 |
| January 02, 2026 | 1.93 | 1.95 | 0 | 1.96 | 1.92 | 295,000 |
| December 31, 2025 | 1.9 | 1.89 | 0 | 1.91 | 1.89 | 64,000 |
| December 30, 2025 | 1.94 | 1.93 | 0 | 1.94 | 1.9 | 194,000 |
| December 29, 2025 | 1.82 | 1.94 | 0 | 1.94 | 1.82 | 175,000 |
| December 24, 2025 | 1.82 | 1.92 | 0 | 1.92 | 1.82 | 108,980 |
| December 23, 2025 | 1.87 | 1.85 | 0 | 1.87 | 1.85 | 210,000 |
| December 22, 2025 | 1.86 | 1.86 | 0 | 1.91 | 1.86 | 119,000 |
| December 19, 2025 | 1.85 | 1.9 | 0 | 1.91 | 1.85 | 270,000 |
| December 18, 2025 | 1.8 | 1.84 | 0 | 1.84 | 1.76 | 157,000 |
| December 17, 2025 | 1.75 | 1.75 | 0 | 1.78 | 1.75 | 42,000 |
| December 16, 2025 | 1.76 | 1.76 | 0 | 1.79 | 1.76 | 82,000 |
| December 15, 2025 | 1.78 | 1.79 | 0 | 1.79 | 1.77 | 59,000 |
| December 12, 2025 | 1.77 | 1.79 | 0 | 1.8 | 1.77 | 229,000 |
