SinoMedia Holding Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 1.830
+0.050 (2.81%)
At close: Mar 27, 2026
SinoMedia Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 2.81% | 77,000 |
| Mar 26, 2026 | 1.71 | 1.78 | 1.69 | 1.78 | 1.78 | - | 86,000 |
| Mar 25, 2026 | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | 28,000 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | 0.57% | 49,000 |
| Mar 23, 2026 | 1.86 | 1.85 | 1.71 | 1.75 | 1.75 | -6.91% | 557,000 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | -1.05% | 144,000 |
| Mar 19, 2026 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 303,000 |
| Mar 18, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -2.51% | 247,000 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 1.53% | 380,000 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -2.00% | 201,000 |
| Mar 13, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -0.50% | 95,000 |
| Mar 12, 2026 | 1.97 | 2.00 | 1.97 | 2.01 | 2.01 | 0.50% | 107,000 |
| Mar 11, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 234,000 |
| Mar 10, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | - | 62,000 |
| Mar 9, 2026 | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 200,000 |
| Mar 6, 2026 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | - | 93,000 |
| Mar 5, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | 20,000 |
| Mar 4, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -2.94% | 182,000 |
| Mar 3, 2026 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 252,000 |
| Mar 2, 2026 | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | 0.50% | 526,000 |
| Feb 27, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 2.54% | 158,000 |
| Feb 26, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 162,000 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 272,000 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -1.00% | 51,000 |
| Feb 23, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 73,000 |
| Feb 20, 2026 | 1.99 | 2.01 | 1.94 | 2.00 | 2.00 | - | 309,000 |
| Feb 16, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 78,000 |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 3,000 |
| Feb 12, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 376,000 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -1.02% | 525,000 |
| Feb 10, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -1.51% | 78,000 |
| Feb 9, 2026 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | - | 112,000 |
| Feb 6, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 144,000 |
| Feb 5, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 67,000 |
| Feb 4, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -2.49% | 238,000 |
| Feb 3, 2026 | 1.96 | 2.01 | 1.94 | 2.01 | 2.01 | 2.03% | 164,000 |
| Feb 2, 2026 | 2.02 | 2.06 | 1.92 | 1.97 | 1.97 | -2.48% | 531,000 |
| Jan 30, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -3.81% | 277,000 |
| Jan 29, 2026 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 300,000 |
| Jan 28, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | 0.48% | 946,000 |
| Jan 27, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 172,000 |
| Jan 26, 2026 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | -1.42% | 407,000 |
| Jan 23, 2026 | 2.10 | 2.15 | 2.09 | 2.12 | 2.12 | 2.91% | 618,000 |
| Jan 22, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 279,000 |
| Jan 21, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | - | 218,000 |
| Jan 20, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 0.50% | 179,000 |
| Jan 19, 2026 | 1.96 | 2.01 | 1.95 | 2.01 | 2.01 | 2.55% | 243,000 |
| Jan 16, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | - | 669,000 |
| Jan 15, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 416,000 |
| Jan 14, 2026 | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | - | 1,043,000 |