SinoMedia Holding Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 1.910
-0.020 (-1.04%)
Jun 24, 2026, 10:07 AM HKT
SinoMedia Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.93 | 1.99 | 1.93 | 1.93 | 1.93 | - | 701,000 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 89,000 |
| Jun 18, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 545,000 |
| Jun 17, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 1,113,000 |
| Jun 16, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 801,000 |
| Jun 15, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | - | 341,000 |
| Jun 12, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 1.95 | 0.49% | 492,000 |
| Jun 11, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 1.94 | - | 452,000 |
| Jun 10, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 1.94 | -0.49% | 414,000 |
| Jun 9, 2026 | 2.05 | 2.06 | 2.04 | 2.06 | 1.95 | 0.49% | 667,000 |
| Jun 8, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | 1.94 | -0.49% | 296,000 |
| Jun 5, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 1.95 | -0.48% | 143,000 |
| Jun 4, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 1.96 | 0.49% | 143,000 |
| Jun 3, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 1.95 | -0.48% | 12,000 |
| Jun 2, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 1.96 | - | 363,000 |
| Jun 1, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.96 | 0.98% | 53,000 |
| May 29, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 1.94 | -0.49% | 301,000 |
| May 28, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 1.95 | 0.49% | 43,000 |
| May 27, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 1.94 | - | 330,000 |
| May 26, 2026 | 2.02 | 2.06 | 2.01 | 2.05 | 1.94 | - | 300,000 |
| May 22, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 1.94 | -0.49% | 114,000 |
| May 21, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 1.95 | 0.98% | 182,000 |
| May 20, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 1.93 | -0.97% | 140,915 |
| May 19, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 1.95 | 0.98% | 12,000 |
| May 18, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 1.93 | -1.45% | 47,000 |
| May 15, 2026 | 2.04 | 2.07 | 2.00 | 2.07 | 1.96 | 0.98% | 1,156,000 |
| May 14, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 1.94 | - | 182,000 |
| May 13, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 1.94 | -0.49% | 406,922 |
| May 12, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 1.95 | 2.49% | 226,000 |
| May 11, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 1.90 | -1.47% | 525,000 |
| May 8, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 1.93 | -0.49% | 36,000 |
| May 7, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 1.94 | - | 25,000 |
| May 6, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 1.94 | -0.97% | 65,000 |
| May 5, 2026 | 2.03 | 2.06 | 2.02 | 2.07 | 1.96 | 0.49% | 73,000 |
| May 4, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 1.95 | 0.98% | 278,000 |
| Apr 30, 2026 | 2.00 | 2.06 | 1.97 | 2.04 | 1.93 | 3.03% | 1,241,000 |
| Apr 29, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.87 | 0.51% | 91,000 |
| Apr 28, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.86 | -0.51% | 444,000 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.87 | - | 473,000 |
| Apr 24, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.87 | - | 95,000 |
| Apr 23, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.87 | - | 370,000 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.87 | -1.98% | 19,000 |
| Apr 21, 2026 | 2.01 | 2.02 | 1.95 | 2.02 | 1.91 | -0.49% | 850,000 |
| Apr 20, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 1.92 | 0.50% | 127,000 |
| Apr 17, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.91 | - | 50,000 |
| Apr 16, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 1.91 | -0.49% | 57,000 |
| Apr 15, 2026 | 2.03 | 2.06 | 2.01 | 2.03 | 1.92 | -0.49% | 91,000 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.02 | 2.04 | 1.93 | -1.92% | 212,000 |
| Apr 13, 2026 | 2.04 | 2.12 | 2.02 | 2.08 | 1.97 | 0.97% | 1,073,000 |
| Apr 10, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 1.95 | 2.49% | 377,000 |