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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.38	2.27	2.27	2.4	2.27	407,000
October 16, 2025	2.31	2.39	2.39	2.43	2.25	531,000
October 15, 2025	2.15	2.32	2.32	2.32	2.14	464,000
October 14, 2025	2.21	2.14	2.14	2.21	2.12	1.03M
October 13, 2025	2.32	2.21	2.21	2.32	2.2	163,000
October 10, 2025	2.29	2.27	2.27	2.29	2.27	50,000
October 09, 2025	2.27	2.31	2.31	2.32	2.27	137,000
October 08, 2025	2.28	2.27	2.27	2.28	2.24	489,000
October 06, 2025	2.28	2.28	2.28	2.29	2.27	243,000
October 03, 2025	2.33	2.29	2.29	2.33	2.27	113,000
October 02, 2025	2.34	2.32	2.32	2.34	2.29	114,000
September 30, 2025	2.3	2.3	2.3	2.32	2.28	303,000
September 29, 2025	2.35	2.3	2.3	2.35	2.29	490,000
September 26, 2025	2.34	2.31	2.31	2.34	2.3	387,000
September 25, 2025	2.38	2.34	2.34	2.38	2.31	486,000
September 24, 2025	2.38	2.38	2.38	2.39	2.36	744,000
September 23, 2025	2.38	2.4	2.4	2.46	2.38	273,000
September 22, 2025	2.36	2.36	2.36	2.38	2.3	5.45M
September 19, 2025	2.45	2.36	2.36	2.45	2.33	490,000
September 18, 2025	2.5	2.43	2.43	2.5	2.4	599,000
September 17, 2025	2.5	2.45	2.45	2.5	2.43	462,000
September 16, 2025	2.48	2.45	2.45	2.48	2.42	539,000
September 15, 2025	2.55	2.5	2.5	2.55	2.49	276,000
September 12, 2025	2.54	2.52	2.52	2.54	2.52	311,000
September 11, 2025	2.58	2.56	2.56	2.6	2.51	1.99M
September 10, 2025	2.7	2.61	2.61	2.75	2.6	827,000
September 09, 2025	2.66	2.74	2.74	2.78	2.61	2.19M
September 08, 2025	2.64	2.65	2.65	2.66	2.58	1M
September 05, 2025	2.65	2.65	2.65	2.67	2.61	684,000
September 04, 2025	2.66	2.62	2.62	2.67	2.56	873,000
September 03, 2025	2.54	2.62	2.62	2.71	2.54	2.22M
September 02, 2025	2.41	2.54	2.54	2.56	2.41	1.51M
September 01, 2025	2.33	2.46	2.46	2.48	2.33	1.69M
August 29, 2025	2.35	2.33	2.33	2.4	2.3	1.01M
August 28, 2025	2.28	2.31	2.31	2.38	2.19	1.58M
August 27, 2025	2.39	2.3	2.3	2.4	2.28	1.77M
August 26, 2025	2.3	2.39	2.39	2.45	2.24	2.15M
August 25, 2025	2.87	2.27	2.27	2.87	2.25	6.09M
August 22, 2025	2.62	2.74	2.74	2.84	2.59	3.33M
August 21, 2025	2.48	2.59	2.59	2.63	2.48	1.13M
August 20, 2025	2.58	2.48	2.48	2.61	2.38	2.48M
August 19, 2025	2.64	2.61	2.61	2.66	2.55	360,000
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

SinoMedia Holding Limited (0623.HK) HKSE