Beijing Media Corporation Limited - 1000.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.55	0.55	0.55	0.55	0.55	0
December 22, 2025	0.54	0.55	0.55	0.55	0.54	1,500
December 19, 2025	0.58	0.58	0.58	0.58	0.58	0
December 18, 2025	0.54	0.58	0.58	0.58	0.54	30,500
December 17, 2025	0.54	0.54	0.54	0.54	0.54	100,000
December 16, 2025	0.52	0.57	0.57	0.57	0.52	1,000
December 15, 2025	0.59	0.59	0.59	0.59	0.59	0
December 12, 2025	0.59	0.59	0.59	0.59	0.59	0
December 11, 2025	0.59	0.59	0.59	0.59	0.59	0
December 10, 2025	0.59	0.59	0.59	0.59	0.59	0
December 09, 2025	0.59	0.59	0.59	0.59	0.59	0
December 08, 2025	0.59	0.59	0.59	0.59	0.59	0
December 05, 2025	0.54	0.59	0.59	0.59	0.54	1,500
December 04, 2025	0.6	0.6	0.6	0.6	0.6	0
December 03, 2025	0.53	0.6	0.6	0.6	0.53	1,500
December 02, 2025	0.58	0.58	0.58	0.58	0.58	0
December 01, 2025	0.58	0.58	0.58	0.58	0.58	0
November 28, 2025	0.58	0.58	0.58	0.58	0.58	0
November 27, 2025	0.58	0.58	0.58	0.58	0.58	0
November 26, 2025	0.58	0.58	0.58	0.58	0.58	0
November 25, 2025	0.58	0.58	0.58	0.58	0.58	0
November 24, 2025	0.59	0.58	0.58	0.59	0.58	20,000
November 21, 2025	0.61	0.61	0.61	0.61	0.61	0
November 20, 2025	0.61	0.61	0.61	0.61	0.61	0
November 19, 2025	0.61	0.61	0.61	0.61	0.61	0
November 18, 2025	0.61	0.61	0.61	0.61	0.61	0
November 17, 2025	0.61	0.61	0.61	0.61	0.61	2,000
November 14, 2025	0.66	0.66	0.66	0.66	0.66	0
November 13, 2025	0.62	0.67	0.67	0.69	0.62	7,000
November 12, 2025	0.62	0.62	0.62	0.62	0.62	0
November 11, 2025	0.63	0.62	0.62	0.63	0.61	91,000
November 10, 2025	0.66	0.66	0.66	0.66	0.66	1,000
November 07, 2025	0.65	0.65	0.65	0.65	0.65	0
November 06, 2025	0.65	0.65	0.65	0.65	0.65	0
November 05, 2025	0.66	0.64	0.64	0.66	0.63	22,000
November 04, 2025	0.64	0.69	0.69	0.69	0.64	1,000
November 03, 2025	0.69	0.69	0.69	0.69	0.69	0
October 31, 2025	0.69	0.69	0.69	0.69	0.69	0
October 30, 2025	0.69	0.69	0.69	0.69	0.69	0
October 28, 2025	0.69	0.69	0.69	0.69	0.69	0
October 27, 2025	0.7	0.7	0.7	0.7	0.7	2,000
October 24, 2025	0.65	0.7	0.7	0.71	0.65	17,500
October 23, 2025	0.65	0.65	0.65	0.65	0.65	0
October 22, 2025	0.65	0.65	0.65	0.65	0.65	0
October 21, 2025	0.65	0.65	0.65	0.65	0.65	0
October 20, 2025	0.66	0.65	0.65	0.66	0.61	2,500
October 17, 2025	0.66	0.66	0.66	0.66	0.66	0
October 16, 2025	0.59	0.66	0.66	0.66	0.59	2,500
October 15, 2025	0.64	0.64	0.64	0.64	0.64	0
October 14, 2025	0.64	0.64	0.64	0.64	0.64	0
October 13, 2025	0.64	0.64	0.64	0.64	0.64	0
October 10, 2025	0.64	0.64	0.64	0.64	0.64	0
October 09, 2025	0.64	0.64	0.64	0.64	0.64	0
October 08, 2025	0.64	0.64	0.64	0.64	0.64	0
October 06, 2025	0.64	0.64	0.64	0.64	0.64	0
October 03, 2025	0.6	0.64	0.64	0.64	0.6	12,000
October 02, 2025	0.63	0.63	0.63	0.63	0.63	0
September 30, 2025	0.65	0.65	0.65	0.65	0.65	500
September 29, 2025	0.65	0.65	0.65	0.65	0.65	0
September 26, 2025	0.63	0.65	0.65	0.65	0.6	183,000

Beijing Media Corporation Limited (1000.HK) HKSE