One Media Group Limited (HKG:0426)
Hong Kong · Delayed Price · Currency is HKD 0.1190
+0.0040 (3.48%)
May 12, 2026, 4:08 PM HKT
One Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 244,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 1,380,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | 186,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.85% | - |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 26, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | - | 252,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | 26,000 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.93% | 1,200,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.47% | 1,122,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.79% | 150,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -14.29% | 1,174,000 |
| Mar 17, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 10.00% | 1,368,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.12 | 0.14 | 0.14 | -21.35% | 6,622,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.14 | 0.18 | 0.18 | 7.23% | 5,736,000 |
| Mar 12, 2026 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 66.00% | 30,641,300 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 18,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.23% | 64,000 |
| Mar 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 9.41% | 242,000 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 14,000 |
| Mar 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 238,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.80% | 10,000 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |