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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.63	0.65	0.65	0.65	0.6	183,000
September 25, 2025	0.68	0.65	0.65	0.68	0.65	7,000
September 24, 2025	0.7	0.69	0.69	0.7	0.69	2,000
September 23, 2025	0.68	0.68	0.68	0.68	0.67	17,500
September 22, 2025	0.75	0.69	0.69	0.75	0.69	17,500
September 19, 2025	0.72	0.7	0.7	0.72	0.7	104,000
September 18, 2025	0.69	0.69	0.69	0.69	0.69	0
September 17, 2025	0.68	0.69	0.69	0.69	0.68	11,000
September 16, 2025	0.69	0.69	0.69	0.7	0.69	14,000
September 15, 2025	0.71	0.71	0.71	0.72	0.71	1,000
September 12, 2025	0.74	0.67	0.67	0.75	0.67	32,000
September 11, 2025	0.69	0.69	0.69	0.69	0.69	0
September 10, 2025	0.69	0.69	0.69	0.69	0.69	1,000
September 09, 2025	0.7	0.7	0.7	0.7	0.7	0
September 08, 2025	0.7	0.7	0.7	0.7	0.7	0
September 05, 2025	0.67	0.7	0.7	0.72	0.66	14,500
September 04, 2025	0.73	0.73	0.73	0.74	0.73	1,000
September 03, 2025	0.68	0.68	0.68	0.68	0.68	10,000
September 02, 2025	0.69	0.68	0.68	0.69	0.68	1,000
September 01, 2025	0.73	0.73	0.73	0.73	0.73	0
August 29, 2025	0.73	0.73	0.73	0.73	0.73	0
August 28, 2025	0.7	0.73	0.74	0.74	0.68	24,000
August 27, 2025	0.73	0.74	0.74	0.74	0.73	4,500
August 26, 2025	0.7	0.72	0.72	0.74	0.7	27,000
August 25, 2025	0.7	0.7	0.7	0.7	0.68	19,500
August 22, 2025	0.74	0.75	0.75	0.75	0.74	34,500
August 21, 2025	0.67	0.68	0.68	0.68	0.67	8,000
August 20, 2025	0.68	0.68	0.68	0.68	0.68	0
August 19, 2025	0.75	0.68	0.68	0.75	0.68	12,500
August 18, 2025	0.72	0.72	0.72	0.75	0.72	15,000
August 15, 2025	0.72	0.7	0.7	0.72	0.68	217,000
August 14, 2025	0.71	0.8	0.8	0.8	0.71	9,500
August 13, 2025	0.71	0.68	0.68	0.74	0.67	25,500
August 12, 2025	0.76	0.68	0.68	0.82	0.67	116,000
August 11, 2025	0.74	0.74	0.74	0.74	0.74	0
August 08, 2025	0.69	0.74	0.74	0.75	0.68	24,000
August 07, 2025	0.73	0.73	0.73	0.73	0.73	2,000
August 06, 2025	0.68	0.68	0.68	0.68	0.68	0
August 05, 2025	0.74	0.68	0.68	0.84	0.68	35,500
August 04, 2025	0.7	0.7	0.7	0.7	0.7	0
August 01, 2025	0.7	0.7	0.7	0.7	0.7	0
July 31, 2025	0.7	0.7	0.7	0.7	0.7	0
July 30, 2025	0.63	0.7	0.7	0.7	0.63	42,500
July 29, 2025	0.66	0.64	0.64	0.66	0.64	26,000
July 28, 2025	0.67	0.66	0.66	0.74	0.66	2,000
July 25, 2025	0.65	0.66	0.66	0.66	0.64	74,500
July 24, 2025	0.74	0.68	0.68	0.78	0.67	288,500
July 23, 2025	0.67	0.78	0.78	0.86	0.67	671,000
July 22, 2025	0.67	0.67	0.67	0.67	0.67	0
July 21, 2025	0.68	0.65	0.65	0.68	0.65	50,500
July 18, 2025	0.64	0.67	0.67	0.67	0.64	1,000
July 17, 2025	0.64	0.64	0.64	0.64	0.64	9,500
July 16, 2025	0.69	0.66	0.66	0.7	0.66	38,000
July 15, 2025	0.66	0.66	0.66	0.66	0.66	0
July 14, 2025	0.61	0.66	0.66	0.66	0.61	4,000
July 11, 2025	0.66	0.69	0.69	0.69	0.64	17,000
July 10, 2025	0.66	0.64	0.64	0.67	0.64	76,000
July 09, 2025	0.66	0.66	0.66	0.66	0.66	0
July 08, 2025	0.61	0.66	0.66	0.66	0.6	42,000
July 07, 2025	0.65	0.61	0.61	0.65	0.6	23,000

Beijing Media Corporation Limited (1000.HK) HKSE