China 33 Media Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 5.94
+0.03 (0.51%)
At close: Feb 13, 2026
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.35 | 8.50 | 8.35 | 8.35 | 8.35 | 0.60% | 51,600 |
| Jan 12, 2026 | 8.20 | 8.25 | 8.20 | 8.30 | 8.30 | 3.75% | 70,000 |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.29% | 42,061 |
| Jan 8, 2026 | 6.86 | 7.32 | 6.86 | 7.32 | 7.32 | 6.86% | 59,500 |
| Jan 7, 2026 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 11.75% | 85,750 |
| Jan 6, 2026 | 6.13 | 6.14 | 6.08 | 6.13 | 6.13 | 0.16% | 130,000 |
| Jan 5, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | 2,875 |
| Jan 2, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 6.09% | 110,000 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8.90% | - |
| Dec 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Dec 29, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.19% | 10,000 |
| Dec 24, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | - | 20,000 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 30,000 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10,000 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 10,000 |
| Dec 18, 2025 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | 0.58% | 110,000 |
| Dec 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | 10,000 |
| Dec 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 12,500 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.14% | 20,000 |
| Dec 12, 2025 | 5.35 | 5.38 | 5.26 | 5.26 | 5.26 | -1.31% | 31,250 |
| Dec 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Dec 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.57% | 8,250 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | 28,438 |
| Dec 8, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.33% | 10,000 |
| Dec 5, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | -2.67% | 80,000 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -7.08% | 40,000 |
| Dec 3, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 40,000 |