China 33 Media Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 8.88
0.00 (0.00%)
At close: Mar 26, 2026
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Mar 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 25, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 11,600 |
| Mar 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 18, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Mar 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | 10,000 |
| Mar 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% | - |
| Mar 12, 2026 | 5.09 | 11.48 | 5.09 | 8.85 | 8.85 | 0.23% | 320,750 |
| Mar 11, 2026 | 8.02 | 8.83 | 8.02 | 8.83 | 8.83 | 10.38% | 102,500 |
| Mar 10, 2026 | 7.58 | 8.00 | 7.58 | 8.00 | 8.00 | 8.40% | 20,000 |
| Mar 9, 2026 | 6.78 | 7.00 | 6.78 | 7.38 | 7.38 | 9.01% | 64,400 |
| Mar 6, 2026 | 5.70 | 6.78 | 5.70 | 6.77 | 6.77 | 18.98% | 30,000 |
| Mar 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Mar 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.25% | 80,000 |
| Mar 2, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Feb 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Feb 26, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 10,000 |
| Feb 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Feb 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | 10,000 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 30,000 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.38% | 10,000 |
| Feb 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.51% | - |
| Feb 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 20,000 |
| Feb 9, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.00% | 21,250 |
| Feb 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 4, 2026 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | - | 40,000 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 30,000 |
| Feb 2, 2026 | 6.20 | 6.23 | 6.20 | 6.00 | 6.00 | -3.23% | 50,000 |
| Jan 30, 2026 | 7.39 | 7.39 | 6.20 | 6.20 | 6.20 | -16.22% | 126,250 |
| Jan 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.68% | - |
| Jan 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jan 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jan 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 19, 2026 | 9.60 | 9.98 | 8.80 | 8.80 | 8.80 | -8.14% | 70,525 |
| Jan 16, 2026 | 9.39 | 9.58 | 9.39 | 9.58 | 9.58 | 8.86% | 43,125 |
| Jan 15, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 5.14% | 20,000 |
| Jan 14, 2026 | 8.36 | 8.36 | 8.36 | 8.37 | 8.37 | 0.24% | 20,000 |