SinoMedia Holding Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 2.060
-0.010 (-0.48%)
Jun 3, 2026, 4:08 PM HKT
SinoMedia Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 12,000 |
| Jun 2, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | - | 363,000 |
| Jun 1, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | 53,000 |
| May 29, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 301,000 |
| May 28, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 43,000 |
| May 27, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | - | 330,000 |
| May 26, 2026 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | - | 300,000 |
| May 22, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 114,000 |
| May 21, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.98% | 182,000 |
| May 20, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.97% | 140,915 |
| May 19, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 0.98% | 12,000 |
| May 18, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -1.45% | 47,000 |
| May 15, 2026 | 2.04 | 2.07 | 2.00 | 2.07 | 2.07 | 0.98% | 1,156,000 |
| May 14, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 182,000 |
| May 13, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | -0.49% | 406,922 |
| May 12, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 2.49% | 226,000 |
| May 11, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 525,000 |
| May 8, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 36,000 |
| May 7, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 25,000 |
| May 6, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.97% | 65,000 |
| May 5, 2026 | 2.03 | 2.06 | 2.02 | 2.07 | 2.07 | 0.49% | 73,000 |
| May 4, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 0.98% | 278,000 |
| Apr 30, 2026 | 2.00 | 2.06 | 1.97 | 2.04 | 2.04 | 3.03% | 1,241,000 |
| Apr 29, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 91,000 |
| Apr 28, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 444,000 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | - | 473,000 |
| Apr 24, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 95,000 |
| Apr 23, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 370,000 |
| Apr 22, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 19,000 |
| Apr 21, 2026 | 2.01 | 2.02 | 1.95 | 2.02 | 2.02 | -0.49% | 850,000 |
| Apr 20, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 0.50% | 127,000 |
| Apr 17, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | - | 50,000 |
| Apr 16, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | -0.49% | 57,000 |
| Apr 15, 2026 | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 91,000 |
| Apr 14, 2026 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -1.92% | 212,000 |
| Apr 13, 2026 | 2.04 | 2.12 | 2.02 | 2.08 | 2.08 | 0.97% | 1,073,000 |
| Apr 10, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.49% | 377,000 |
| Apr 9, 2026 | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | 1.01% | 578,000 |
| Apr 8, 2026 | 1.97 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 727,000 |
| Apr 2, 2026 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | - | 467,000 |
| Apr 1, 2026 | 1.89 | 1.97 | 1.88 | 1.97 | 1.97 | 4.23% | 337,000 |
| Mar 31, 2026 | 1.88 | 1.90 | 1.81 | 1.89 | 1.89 | 0.53% | 654,000 |
| Mar 30, 2026 | 1.80 | 1.88 | 1.74 | 1.88 | 1.88 | 2.73% | 44,000 |
| 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 |