New Media Lab Limited (HKG:1284)
Hong Kong · Delayed Price · Currency is HKD 0.4300
-0.0050 (-1.15%)
At close: Aug 22, 2025, 4:00 PM HKT
New Media Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | - | 3.66% | 55,000 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -4.65% | 285,000 |
| Aug 25, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | - | 240,000 |
| Aug 22, 2025 | 0.44 | 0.47 | 0.41 | 0.43 | - | -1.15% | 1,655,000 |
| Aug 21, 2025 | 0.46 | 0.49 | 0.42 | 0.44 | - | -6.45% | 2,265,000 |
| Aug 20, 2025 | 0.36 | 0.48 | 0.36 | 0.47 | - | 36.76% | 8,545,000 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | - | 65,000 |
| Aug 18, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | 1.49% | 35,000 |
| Aug 15, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 8.06% | 1,195,000 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 50,000 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 155,000 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 1,355,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 990,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 35,000 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 375,000 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 195,000 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Aug 4, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | - | 10,000 |
| 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 | - | - | - |