New Media Lab Limited (HKG:1284)
Hong Kong · Delayed Price · Currency is HKD 0.4850
-0.0050 (-1.02%)
Aug 12, 2026, 2:59 PM HKT
New Media Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 495,000 |
| Aug 11, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 430,000 |
| Aug 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 210,000 |
| Aug 7, 2026 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | 6.67% | 890,000 |
| Aug 6, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 3.45% | 345,000 |
| Aug 5, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 95,000 |
| Aug 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 130,000 |
| Aug 3, 2026 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 3.57% | 1,005,000 |
| Jul 31, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 60,000 |
| Jul 30, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 15,000 |
| Jul 29, 2026 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 3.66% | 220,000 |
| Jul 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 15,000 |
| Jul 27, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.53% | 275,000 |
| Jul 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 23, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 2.41% | 190,000 |
| Jul 22, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 160,000 |
| Jul 21, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 45,000 |
| Jul 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20,000 |
| Jul 17, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 40,000 |
| Jul 16, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | - | 355,000 |
| Jul 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 140,000 |
| Jul 14, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 95,000 |
| Jul 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 35,000 |
| Jul 10, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 125,000 |
| Jul 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 30,000 |
| Jul 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 15,000 |
| Jul 7, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 70,000 |
| Jul 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 20,000 |
| Jul 3, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 85,000 |
| Jul 2, 2026 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44 | - | 45,000 |
| Jun 30, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 55,000 |
| Jun 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 45,000 |
| Jun 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 115,000 |
| Jun 25, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 310,000 |
| Jun 24, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 155,000 |
| Jun 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.30% | 140,000 |
| Jun 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 105,000 |
| Jun 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 65,000 |
| Jun 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jun 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -3.26% | 115,000 |
| Jun 15, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 125,000 |
| Jun 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 75,000 |
| Jun 11, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 115,000 |
| Jun 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 40,000 |
| Jun 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 55,000 |
| Jun 8, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 100,000 |
| Jun 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 30,000 |
| Jun 4, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 140,000 |
| Jun 3, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 195,000 |
| Jun 2, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 215,000 |