Oriental Media Group Limited (HKG:0018)
Hong Kong · Delayed Price · Currency is HKD 0.2190
-0.0060 (-2.67%)
Aug 3, 2026, 4:08 PM HKT
Oriental Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -3.85% | 9,324,800 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 120,000 |
| Jul 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 62,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 76,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 262,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 784,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | 100,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.20% | 1,747,200 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 276,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 1,310,000 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 482,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 32,640 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 58,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 152,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 1,016,000 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 74,000 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | - |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 29, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 6,000 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 31,200 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 292,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 266,000 |
| Jun 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 36,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 52,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 142,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 272,000 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 514,000 |
| Jun 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 850,000 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 242,000 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 20,000 |
| Jun 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 292,000 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 56,000 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 172,000 |
| Jun 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 24,000 |
| May 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 172,000 |
| May 28, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -1.79% | 22,000 |
| May 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 34,000 |
| May 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 212,000 |
| May 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 68,000 |
| May 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,000 |