Oriental Media Group Limited (HKG:0018)
Hong Kong · Delayed Price · Currency is HKD 0.2190
-0.0040 (-1.79%)
Aug 24, 2026, 4:08 PM HKT
Oriental Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -1.79% | 34,000 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 146,000 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.21 | -5.11% | 48,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Aug 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.22 | 0.86% | 374,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.22 | -1.27% | 22,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Aug 13, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.23 | 9.77% | 138,000 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -4.02% | 58,000 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 220,000 |
| Aug 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 5.16% | 684,000 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.47% | 54,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.73% | 30,000 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.80% | 68,000 |
| Aug 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -2.28% | 376,000 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.67% | 868,000 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.21 | -3.85% | 9,324,800 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 120,000 |
| Jul 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -0.85% | 62,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 0.85% | 76,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | 1.74% | 262,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.95% | 784,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.16% | 100,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.22 | -7.20% | 1,747,200 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.24 | -3.85% | 276,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jul 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.25 | 1.96% | 1,310,000 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.24 | 2.41% | 482,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | 32,640 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 58,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.80% | 152,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 70,000 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.24 | -3.85% | 1,016,000 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.70% | 74,000 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.85% | - |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jun 29, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.25 | -1.89% | 6,000 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | 16,000 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 1.92% | 31,200 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 292,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.25 | -3.64% | 266,000 |
| Jun 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 5.77% | 36,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 52,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 142,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | - | - |
| Jun 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.25 | 1.92% | 272,000 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 514,000 |