One Media Group Limited (HKG:0426)
Hong Kong · Delayed Price · Currency is HKD 0.1460
+0.0060 (4.29%)
Jul 10, 2026, 3:58 PM HKT
One Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.29% | 2,000 |
| Jul 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 38,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 64,000 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.31% | 266,000 |
| Jul 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.86% | 44,000 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 258,000 |
| Jun 29, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.21% | 360,000 |
| Jun 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 90,000 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.88% | 1,504,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.84% | 234,000 |
| Jun 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.79% | 114,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.69% | 566,000 |
| 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 |