Medialink Group Limited (HKG:2230)
Hong Kong · Delayed Price · Currency is HKD 0.2290
+0.0080 (3.62%)
May 19, 2026, 3:36 PM HKT
Medialink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.62% | 155,000 |
| May 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 2,035,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 4,135,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 3,990,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 2,230,000 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 230,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| May 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 270,500 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 405,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 965,000 |
| May 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,910,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,160,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,675,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 705,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 75,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 220,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 1,005,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 1,075,000 |
| Apr 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.93% | 8,240,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 665,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 145,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 530,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 870,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.29% | 645,000 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.64% | 490,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 520,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 560,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 175,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.54% | 1,820,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 990,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 335,000 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 515,000 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 485,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 595,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | 675,000 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.70% | 1,475,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 2,355,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 2,445,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 1,555,000 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,154,170 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,245,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 610,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 365,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 1,110,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 940,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 300,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 930,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 645,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.17% | 1,025,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 620,000 |