Beijing Media Corporation Limited (HKG:1000)
Hong Kong · Delayed Price · Currency is HKD 0.4500
-0.0700 (-13.46%)
Aug 26, 2026, 3:44 PM HKT
Beijing Media Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 31, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 500 |
| Jul 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 9.76% | 20,000 |
| Jul 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -18.00% | 4,500 |
| Jul 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,500 |
| Jul 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 14, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 8,500 |
| Jul 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 10, 2026 | 0.61 | 0.61 | 0.54 | 0.54 | 0.54 | - | 1,500 |
| Jul 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 6,000 |
| Jul 8, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 7, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2,000 |
| Jul 6, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 3, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 30, 2026 | 0.43 | 0.54 | 0.42 | 0.54 | 0.54 | 12.50% | 52,000 |
| Jun 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.67% | - |
| Jun 26, 2026 | 0.44 | 0.44 | 0.44 | 0.45 | 0.45 | -9.09% | 1,500 |
| Jun 25, 2026 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | 1.02% | 60,500 |
| Jun 24, 2026 | 0.61 | 0.61 | 0.48 | 0.49 | 0.49 | -19.67% | 4,500 |
| Jun 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 3,000 |
| Jun 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 17.31% | 1,000 |
| Jun 18, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 17, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |