SinoMedia Holding Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.020 (1.00%)
Mar 6, 2026, 3:05 PM HKT
SinoMedia Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |