New Media Lab Limited (HKG:1284)
Hong Kong · Delayed Price · Currency is HKD 0.4200
-0.0250 (-5.62%)
At close: May 12, 2026
New Media Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.62% | 385,000 |
| May 11, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 55,000 |
| May 8, 2026 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -3.33% | 360,000 |
| May 7, 2026 | 0.47 | 0.49 | 0.44 | 0.45 | 0.45 | -8.16% | 945,000 |
| May 6, 2026 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 4.26% | 1,800,000 |
| May 5, 2026 | 0.38 | 0.48 | 0.37 | 0.47 | 0.47 | 27.03% | 4,060,000 |
| May 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 140,000 |
| Apr 30, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 285,000 |
| Apr 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 28, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 150,000 |
| Apr 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 170,000 |
| Apr 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 25,000 |
| Apr 23, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 135,000 |
| Apr 22, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 205,000 |
| Apr 21, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 65,000 |
| Apr 20, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 140,000 |
| Apr 17, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 85,000 |
| Apr 16, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 185,000 |
| Apr 15, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 190,000 |
| Apr 14, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 240,000 |
| Apr 13, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 210,000 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 9, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 80,000 |
| Apr 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 35,000 |
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Apr 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 40,000 |
| Mar 31, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 260,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 365,000 |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 45,000 |
| Mar 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,000 |
| Mar 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 23, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 20,000 |
| Mar 20, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -2.74% | 820,000 |
| Mar 19, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 380,000 |
| Mar 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 45,000 |
| Mar 16, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 200,000 |
| Mar 13, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.35% | 1,255,000 |
| Mar 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 155,000 |
| Mar 11, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1.49% | 40,000 |
| Mar 10, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 325,000 |
| Mar 9, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 755,000 |
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Mar 5, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 255,000 |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 75,000 |
| Mar 3, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 260,000 |
| Mar 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 30,000 |
| Feb 26, 2026 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 4.29% | 520,000 |