New Media Lab Limited (HKG:1284)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0150 (5.26%)
Last updated: Jul 29, 2025
New Media Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 1.69% | 190,000 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 225,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.51% | 105,000 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 40,000 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 3.45% | 170,000 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 1.75% | 200,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 1,745,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 95,000 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 45,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 140,000 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 5,000 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 30,000 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 35,000 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.79% | 190,000 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.08% | 260,000 |
| Jul 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 150,000 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | - | 155,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 20,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -3.45% | 110,000 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 155,000 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -6.56% | 905,000 |
| Jun 30, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | - | - | 80,000 |
| Jun 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 35,000 |
| Jun 26, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | 1.67% | 1,470,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| Jun 24, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 130,000 |
| Jun 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 25,000 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 115,000 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -4.92% | 35,000 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Jun 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -4.69% | 40,000 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.23% | 45,000 |
| Jun 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.59% | 30,000 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 3.28% | 10,000 |
| Jun 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 40,000 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 20,000 |
| Jun 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 5,000 |
| Jun 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 25,000 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 90,000 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 115,000 |
| Jun 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -1.59% | 90,000 |
| May 30, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -7.35% | 190,000 |
| May 29, 2025 | 0.31 | 0.36 | 0.29 | 0.34 | - | 3.03% | 18,040,000 |
| May 28, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | - | 8.20% | 795,000 |
| May 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 50,000 |
| May 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| May 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 410,000 |