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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Beijing Media Corporation Limited (1000.HK) HKSE