Beijing Media Corporation Limited (HKG:1000)
Hong Kong · Delayed Price · Currency is HKD 0.6300
+0.0300 (5.00%)
May 19, 2026, 1:55 PM HKT
Beijing Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.58 | 0.63 | 0.56 | 0.63 | 0.63 | 5.00% | 72,500 |
| May 18, 2026 | 0.71 | 0.71 | 0.59 | 0.60 | 0.60 | -15.49% | 6,500 |
| May 15, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| May 14, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| May 13, 2026 | 0.67 | 0.72 | 0.66 | 0.72 | 0.72 | 2.86% | 51,000 |
| May 12, 2026 | 0.58 | 0.70 | 0.57 | 0.70 | 0.70 | 16.67% | 7,000 |
| May 11, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -7.69% | 3,500 |
| May 8, 2026 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 12.07% | 86,000 |
| May 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,500 |
| May 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 5, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 4,000 |
| May 4, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 43,500 |
| Apr 30, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 3.45% | 42,000 |
| Apr 29, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 2,500 |
| Apr 28, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 56,500 |
| Apr 27, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.84% | 80,500 |
| Apr 24, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 10,500 |
| Apr 23, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 11,000 |
| Apr 22, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 26,000 |
| Apr 21, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 47,000 |
| Apr 20, 2026 | 0.66 | 0.66 | 0.56 | 0.64 | 0.64 | -3.03% | 94,500 |
| Apr 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,000 |
| Apr 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 14, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 3.13% | 72,500 |
| Apr 13, 2026 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -8.57% | 221,500 |
| Apr 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 9, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | - | 14,000 |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 21,000 |
| Apr 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 1, 2026 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 102,500 |
| Mar 31, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 30, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 57,000 |
| 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 |