One Media Group Limited (HKG:0426)
Hong Kong · Delayed Price · Currency is HKD 0.1430
-0.0200 (-12.27%)
Jun 18, 2026, 4:08 PM HKT
One Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.27% | 1,284,000 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -9.44% | 2,096,000 |
| Jun 16, 2026 | 0.23 | 0.25 | 0.18 | 0.18 | 0.18 | -22.75% | 2,298,000 |
| Jun 15, 2026 | 0.25 | 0.27 | 0.19 | 0.23 | 0.23 | -8.63% | 6,062,000 |
| Jun 12, 2026 | 0.15 | 0.26 | 0.15 | 0.26 | 0.26 | 82.14% | 11,442,000 |
| Jun 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 144,000 |
| Jun 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.59% | 700,000 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 188,000 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 34,000 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 50,000 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 26,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 52,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 234,000 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 232,000 |
| May 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 200,000 |
| May 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 212,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 106,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 20,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 12,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 198,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 86,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 152,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 126,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.98% | 420,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.96% | 10,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 22,000 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 138,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 160,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 62,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 44,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 80,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 110,000 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.50% | 482,000 |
| Apr 21, 2026 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | 17.14% | 4,316,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 226,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,000 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 564,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -1.87% | 574,000 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 272,000 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.94% | 202,000 |
| Apr 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.98% | 1,030,000 |
| Apr 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.37% | 234,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -7.77% | 244,000 |