Medialink Group Limited (HKG:2230)
Hong Kong · Delayed Price · Currency is HKD 0.2050
+0.0130 (6.77%)
Jul 23, 2026, 3:43 PM HKT
Medialink Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 110,000 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.04% | 315,000 |
| Jul 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 480,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 85,000 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 240,000 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 140,000 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 215,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 720,000 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 360,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 470,000 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 600,000 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 1,600,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 235,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.85% | 2,360,000 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.89% | 192,000 |
| Jun 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 1,340,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.80% | 375,000 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.30% | 340,000 |
| Jun 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.81% | 80,000 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.84% | 205,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 150,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 120,000 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 210,000 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 55,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 195,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 340,000 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 40,000 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 840,000 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.95% | 660,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.98% | 1,325,000 |
| Jun 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 255,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 250,000 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 225,000 |
| May 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | 160,000 |
| May 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 205,000 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 230,000 |
| May 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 278,000 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 25,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.62% | 105,000 |
| 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 |