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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.66	0.67	0.67	0.67	0.64	23,000
July 03, 2025	0.62	0.64	0.64	0.64	0.62	500
July 02, 2025	0.63	0.67	0.67	0.68	0.6	21,500
June 30, 2025	0.65	0.6	0.6	0.65	0.6	109,000
June 27, 2025	0.73	0.68	0.68	0.73	0.68	20,500
June 26, 2025	0.7	0.7	0.7	0.7	0.7	0
June 25, 2025	0.67	0.72	0.72	0.73	0.67	21,500
June 24, 2025	0.7	0.73	0.73	0.73	0.7	6,000
June 23, 2025	0.7	0.7	0.7	0.7	0.7	500
June 20, 2025	0.68	0.7	0.7	0.7	0.68	20,500
June 19, 2025	0.73	0.73	0.73	0.73	0.73	0
June 18, 2025	0.73	0.73	0.73	0.73	0.73	500
June 17, 2025	0.68	0.68	0.68	0.68	0.68	1,000
June 16, 2025	0.7	0.7	0.7	0.7	0.7	0
June 13, 2025	0.7	0.7	0.7	0.7	0.7	0
June 12, 2025	0.7	0.7	0.7	0.7	0.7	0
June 11, 2025	0.7	0.7	0.7	0.7	0.7	0
June 10, 2025	0.74	0.7	0.7	0.74	0.7	1,000
June 09, 2025	0.7	0.71	0.71	0.72	0.68	98,500
June 06, 2025	0.7	0.73	0.73	0.74	0.7	269,500
June 05, 2025	0.7	0.67	0.67	0.75	0.67	48,500
June 04, 2025	0.65	0.7	0.7	0.75	0.65	83,000
June 03, 2025	0.61	0.65	0.65	0.65	0.6	12,500
June 02, 2025	0.51	0.61	0.61	0.71	0.51	182,500
May 30, 2025	0.5	0.5	0.5	0.5	0.5	0
May 29, 2025	0.5	0.5	0.5	0.51	0.5	36,000
May 28, 2025	0.45	0.46	0.46	0.5	0.4	11,500
May 27, 2025	0.46	0.46	0.46	0.46	0.46	2,000
May 26, 2025	0.44	0.44	0.44	0.44	0.44	0

Beijing Media Corporation Limited (1000.HK) HKSE