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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.75	0.75	0.75	0.75	0.75	0
February 13, 2026	0.76	0.76	0.76	0.76	0.76	1,000
February 12, 2026	0.76	0.76	0.76	0.76	0.76	0
February 11, 2026	0.76	0.76	0.76	0.76	0.76	50,500
February 10, 2026	0.71	0.71	0.71	0.71	0.71	0
February 09, 2026	0.7	0.71	0.71	0.71	0.69	4,500
February 06, 2026	0.75	0.86	0.86	0.86	0.75	42,000
February 05, 2026	0.82	0.82	0.82	0.82	0.82	0
February 04, 2026	0.82	0.82	0.82	0.82	0.82	0
February 03, 2026	0.86	0.82	0.82	0.86	0.82	94,500
February 02, 2026	0.86	0.86	0.86	0.86	0.86	23,000
January 30, 2026	0.84	0.79	0.79	0.93	0.79	305,000
January 29, 2026	0.88	0.85	0.85	0.88	0.8	2,000
January 28, 2026	0.67	0.85	0.85	0.86	0.67	696,000
January 27, 2026	0.67	0.67	0.67	0.67	0.67	0
January 26, 2026	0.68	0.68	0.68	0.68	0.68	0
January 23, 2026	0.6	0.68	0.68	0.69	0.6	46,500
January 22, 2026	0.65	0.6	0.6	0.65	0.6	14,500
January 21, 2026	0.58	0.58	0.58	0.58	0.58	0
January 20, 2026	0.65	0.55	0.55	0.65	0.55	46,000
January 19, 2026	0.65	0.58	0.58	0.65	0.57	21,500
January 16, 2026	0.64	0.64	0.64	0.64	0.64	0
January 15, 2026	0.64	0.64	0.64	0.64	0.64	0
January 14, 2026	0.63	0.64	0.64	0.64	0.63	2,000
January 13, 2026	0.64	0.64	0.64	0.64	0.64	0
January 12, 2026	0.63	0.64	0.64	0.65	0.59	11,000
January 09, 2026	0.52	0.63	0.63	0.65	0.52	61,000
January 08, 2026	0.53	0.53	0.53	0.53	0.53	0
January 07, 2026	0.52	0.52	0.52	0.52	0.52	0
January 06, 2026	0.51	0.52	0.52	0.52	0.51	2,500
January 05, 2026	0.51	0.51	0.51	0.51	0.51	0
January 02, 2026	0.51	0.51	0.51	0.51	0.51	0
December 31, 2025	0.51	0.51	0.51	0.51	0.51	1,000
December 30, 2025	0.53	0.56	0.56	0.56	0.53	50,500
December 29, 2025	0.55	0.55	0.55	0.55	0.55	0
December 24, 2025	0.55	0.55	0.55	0.55	0.55	0
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

Beijing Media Corporation Limited (1000.HK) HKSE