SinoMedia Holding Limited - 0623.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.66	2.58	2.58	2.66	2.51	1.18M
August 15, 2025	2.69	2.7	2.7	2.75	2.66	448,000
August 14, 2025	2.73	2.69	2.69	2.73	2.67	591,000
August 13, 2025	2.71	2.74	2.74	2.82	2.66	592,000
August 12, 2025	2.63	2.71	2.71	2.75	2.63	659,000
August 11, 2025	2.65	2.68	2.68	2.73	2.61	1.39M
August 08, 2025	2.59	2.65	2.65	2.68	2.55	871,000
August 07, 2025	2.52	2.6	2.6	2.61	2.52	3.73M
August 06, 2025	2.53	2.56	2.56	2.58	2.34	3.3M
August 05, 2025	2.58	2.52	2.52	2.76	2.47	1.49M
August 04, 2025	2.39	2.54	2.54	2.58	2.38	1.64M
August 01, 2025	2.37	2.38	2.38	2.39	2.29	3.02M
July 31, 2025	2.28	2.33	2.33	2.39	2.28	12.64M
July 30, 2025	2.25	2.28	2.28	2.28	2.22	253,000
July 29, 2025	2.29	2.25	2.25	2.29	2.2	172,000
July 28, 2025	2.18	2.25	2.25	2.32	2.18	348,000
July 25, 2025	2.25	2.23	2.23	2.26	2.17	352,000
July 24, 2025	2.2	2.26	2.26	2.29	2.2	156,000
July 23, 2025	2.3	2.23	2.23	2.32	2.21	317,000
July 22, 2025	2.28	2.29	2.29	2.3	2.21	833,000
July 21, 2025	2.35	2.31	2.31	2.35	2.25	353,000
July 18, 2025	2.35	2.29	2.29	2.4	2.21	781,000
July 17, 2025	2.44	2.35	2.35	2.47	2.28	1.45M
July 16, 2025	2.5	2.49	2.49	2.51	2.4	446,000
July 15, 2025	2.5	2.49	2.49	2.52	2.44	275,000
July 14, 2025	2.5	2.5	2.5	2.55	2.48	540,000
July 11, 2025	2.49	2.5	2.5	2.68	2.49	1.09M
July 10, 2025	2.25	2.47	2.47	2.48	2.24	1.41M
July 09, 2025	2.21	2.25	2.25	2.27	2.19	566,000
July 08, 2025	2.21	2.25	2.25	2.25	2.2	305,000
July 07, 2025	2.2	2.21	2.21	2.21	2.16	97,000
July 04, 2025	2.25	2.19	2.19	2.25	2.16	234,000
July 03, 2025	2.16	2.26	2.26	2.29	2.15	277,000
July 02, 2025	2.15	2.19	2.19	2.22	2.13	555,000
June 30, 2025	2.21	2.16	2.16	2.29	2.12	1.63M
June 27, 2025	2.11	2.24	2.24	2.29	2.1	590,000
June 26, 2025	2.22	2.14	2.14	2.23	2.11	1.26M
June 25, 2025	2.3	2.26	2.26	2.33	2.25	403,000
June 24, 2025	2.39	2.3	2.3	2.39	2.3	159,000
June 23, 2025	2.3	2.39	2.39	2.4	2.27	639,000
June 20, 2025	2.32	2.37	2.37	2.42	2.32	870,000
June 19, 2025	2.62	2.36	2.36	2.65	2.36	1.46M
June 18, 2025	2.77	2.68	2.68	2.77	2.65	918,000
June 17, 2025	2.98	2.77	2.77	2.98	2.7	2.2M
June 16, 2025	2.91	2.9	2.9	2.94	2.53	2.3M
June 13, 2025	3.05	3.13	3.13	3.17	3.01	2.96M
June 12, 2025	3.01	3.01	3.01	3.07	2.98	2.06M
June 11, 2025	2.94	3.06	3.06	3.08	2.91	1.19M
June 10, 2025	2.98	2.95	2.95	3.04	2.92	1.82M
June 09, 2025	2.95	2.93	2.93	3.05	2.84	1.51M
June 06, 2025	2.76	2.95	2.95	2.95	2.76	1.04M
June 05, 2025	2.86	2.79	2.79	2.88	2.74	737,000
June 04, 2025	2.7	2.88	2.88	2.91	2.66	2.08M
June 03, 2025	2.65	2.66	2.66	2.7	2.65	306,000
June 02, 2025	2.63	2.7	2.7	2.75	2.61	431,000
May 30, 2025	2.66	2.65	2.65	2.68	2.61	983,000
May 29, 2025	2.75	2.71	2.71	2.76	2.66	735,000
May 28, 2025	2.74	2.75	2.75	2.78	2.73	255,000
May 27, 2025	2.78	2.75	2.75	2.79	2.72	493,000
May 26, 2025	2.81	2.82	2.82	2.82	2.78	382,000

SinoMedia Holding Limited (0623.HK) HKSE