China 33 Media Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 8.45
-0.43 (-4.84%)
Apr 14, 2026, 3:58 PM HKT
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | - |
| Apr 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -4.50% | - |
| Apr 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Apr 15, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Apr 14, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% | 10,000 |
| Apr 13, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | - |
| Apr 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.34% | - |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| 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 |