New Media Lab Limited (HKG:1284)
Hong Kong · Delayed Price · Currency is HKD 0.3650
-0.0100 (-2.67%)
At close: Apr 20, 2026
New Media Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 470,000 |
| Feb 24, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 105,000 |
| Feb 23, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 1,015,000 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | - | 260,000 |
| Feb 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | 10,000 |
| Feb 13, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 570,000 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 120,000 |
| Feb 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 25,000 |
| Feb 10, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.71% | 480,000 |
| Feb 9, 2026 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -7.89% | 730,000 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 5,000 |
| Feb 5, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 385,000 |
| Feb 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 90,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 15,000 |
| Feb 2, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 7.04% | 390,000 |