SinoMedia Holding Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 2.020
-0.020 (-0.99%)
Jan 21, 2026, 4:08 PM HKT
SinoMedia Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | - | -0.99% | 184,000 |
| 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 |
| Jan 13, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 1,031,000 |
| Jan 12, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | -0.51% | 617,000 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 203,000 |
| Jan 8, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 862,000 |
| Jan 7, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | - | 448,000 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 323,000 |
| Jan 5, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 107,000 |
| Jan 2, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 3.17% | 295,000 |
| Dec 31, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -2.07% | 64,000 |
| Dec 30, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 175,000 |
| Dec 29, 2025 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 1.04% | 174,000 |
| Dec 24, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 3.78% | 105,980 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 185,000 |
| Dec 22, 2025 | 1.86 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 118,000 |
| Dec 19, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 3.26% | 269,000 |
| Dec 18, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 5.14% | 147,000 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 41,000 |
| Dec 16, 2025 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 81,000 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | - | 58,000 |
| Dec 12, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.70% | 228,000 |
| Dec 11, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | 141,000 |
| Dec 10, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | - | 351,000 |
| Dec 9, 2025 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -5.24% | 301,000 |
| Dec 8, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 121,000 |
| Dec 5, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 6,000 |
| Dec 4, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 46,000 |
| Dec 3, 2025 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | -0.51% | 537,000 |
| Dec 2, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 91,000 |
| Dec 1, 2025 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 583,000 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -1.50% | 274,000 |
| Nov 27, 2025 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | - | 121,000 |
| Nov 26, 2025 | 2.00 | 2.07 | 1.98 | 2.00 | 2.00 | - | 903,000 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -1.48% | 391,000 |
| Nov 24, 2025 | 1.98 | 2.03 | 1.96 | 2.03 | 2.03 | 0.50% | 433,000 |
| Nov 21, 2025 | 1.96 | 2.02 | 1.94 | 2.02 | 2.02 | -0.98% | 449,000 |
| Nov 20, 2025 | 1.98 | 2.04 | 1.96 | 2.04 | 2.04 | 0.49% | 343,000 |
| Nov 19, 2025 | 1.95 | 2.03 | 1.90 | 2.03 | 2.03 | 1.50% | 715,000 |
| Nov 18, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | -1.48% | 146,000 |
| Nov 17, 2025 | 2.05 | 2.05 | 1.98 | 2.03 | 2.03 | -0.98% | 569,000 |
| Nov 14, 2025 | 1.97 | 2.05 | 1.95 | 2.05 | 2.05 | 1.49% | 568,000 |
| Nov 13, 2025 | 1.96 | 2.07 | 1.93 | 2.02 | 2.02 | 1.00% | 583,000 |
| Nov 12, 2025 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | -0.50% | 395,000 |
| Nov 11, 2025 | 1.90 | 2.05 | 1.90 | 2.01 | 2.01 | 5.79% | 553,000 |
| Nov 10, 2025 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | 1.06% | 105,822 |