Beijing Media Corporation Limited (HKG:1000)
Hong Kong · Delayed Price · Currency is HKD 0.4500
-0.0100 (-2.17%)
Oct 15, 2026, 10:19 AM HKT
Beijing Media Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.50 | 0.54 | 0.45 | 0.45 | 0.45 | -2.17% | 75,500 |
| Oct 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 4,000 |
| Oct 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 3,000 |
| Oct 12, 2026 | 0.52 | 0.52 | 0.45 | 0.47 | 0.47 | -9.62% | 49,000 |
| Oct 9, 2026 | 0.46 | 0.53 | 0.46 | 0.52 | 0.52 | 13.04% | 38,500 |
| Oct 8, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 12,000 |
| Oct 7, 2026 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | - | 52,500 |
| Oct 6, 2026 | 0.46 | 0.51 | 0.46 | 0.47 | 0.47 | - | 115,500 |
| Oct 5, 2026 | 0.45 | 0.54 | 0.45 | 0.47 | 0.47 | -12.96% | 89,000 |
| Oct 2, 2026 | 0.44 | 0.54 | 0.44 | 0.54 | 0.54 | -3.57% | 77,000 |
| Sep 30, 2026 | 0.57 | 0.58 | 0.48 | 0.56 | 0.56 | 1.82% | 91,500 |
| Sep 29, 2026 | 0.45 | 0.55 | 0.41 | 0.55 | 0.55 | 3.77% | 65,000 |
| Sep 28, 2026 | 0.56 | 0.56 | 0.38 | 0.53 | 0.53 | -5.36% | 56,000 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.60 | 0.56 | 0.56 | 12.00% | 26,500 |
| Sep 24, 2026 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 13.64% | 2,000 |
| Sep 23, 2026 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -8.33% | 131,000 |
| Sep 22, 2026 | 0.39 | 0.52 | 0.39 | 0.48 | 0.48 | -2.04% | 178,500 |
| Sep 21, 2026 | 0.40 | 0.49 | 0.38 | 0.49 | 0.49 | 4.26% | 118,000 |
| Sep 18, 2026 | 0.37 | 0.48 | 0.35 | 0.47 | 0.47 | 17.50% | 163,000 |
| Sep 17, 2026 | 0.46 | 0.60 | 0.40 | 0.40 | 0.40 | 12.68% | 336,500 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -6.58% | 96,000 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.31 | 0.38 | 0.38 | -5.00% | 175,000 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 1,500 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Sep 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Sep 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 31, 2026 | 0.41 | 0.45 | 0.38 | 0.40 | 0.40 | -11.11% | 190,500 |
| Aug 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,000 |
| Aug 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 26, 2026 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -13.46% | 12,500 |
| Aug 25, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 21, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 19, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 18, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 14, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 10, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 500 |
| Aug 7, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 500 |
| Aug 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |