Beijing Media Corporation Limited (HKG:1000)
Hong Kong · Delayed Price · Currency is HKD 0.7000
0.00 (0.00%)
At close: Mar 27, 2026
Beijing Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 26, 2026 | 0.77 | 0.78 | 0.70 | 0.70 | 0.70 | 1.45% | 121,500 |
| Mar 25, 2026 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -2.82% | 26,500 |
| Mar 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 20, 2026 | 0.73 | 0.79 | 0.71 | 0.71 | 0.71 | - | 21,000 |
| Mar 19, 2026 | 0.80 | 0.80 | 0.71 | 0.71 | 0.71 | -10.13% | 55,000 |
| Mar 18, 2026 | 0.73 | 0.79 | 0.68 | 0.79 | 0.79 | 17.91% | 38,000 |
| Mar 17, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 2,000 |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Mar 12, 2026 | 0.72 | 0.72 | 0.63 | 0.65 | 0.65 | -7.14% | 21,000 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 45,000 |
| Mar 5, 2026 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -2.74% | 33,500 |
| Mar 4, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 7,000 |
| Mar 3, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 1,500 |
| Mar 2, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Feb 27, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 175,500 |
| Feb 26, 2026 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 7.14% | 13,000 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 24, 2026 | 0.63 | 0.63 | 0.63 | 0.70 | 0.70 | -5.41% | 1,500 |
| Feb 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 500 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Feb 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 500 |
| Feb 12, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 11, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 7.04% | 50,500 |
| Feb 10, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 9, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -17.44% | 4,500 |
| Feb 6, 2026 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | 4.88% | 41,500 |
| Feb 5, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 4, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 3, 2026 | 0.86 | 0.86 | 0.84 | 0.82 | 0.82 | -4.65% | 94,500 |
| Feb 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.86% | 23,000 |
| Jan 30, 2026 | 0.84 | 0.93 | 0.79 | 0.79 | 0.79 | -7.06% | 304,500 |
| Jan 29, 2026 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | - | 2,000 |
| Jan 28, 2026 | 0.67 | 0.86 | 0.67 | 0.85 | 0.85 | 26.87% | 696,000 |
| Jan 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Jan 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 23, 2026 | 0.60 | 0.69 | 0.60 | 0.68 | 0.68 | 13.33% | 46,500 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 3.45% | 14,500 |
| Jan 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.45% | - |
| Jan 20, 2026 | 0.65 | 0.65 | 0.55 | 0.55 | 0.55 | -5.17% | 29,500 |
| Jan 19, 2026 | 0.65 | 0.65 | 0.57 | 0.58 | 0.58 | -9.38% | 21,000 |
| Jan 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 14, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,000 |