China 33 Media Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 1.776
0.00 (0.00%)
Apr 29, 2026, 6:21 AM HKT
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| May 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.67% | - |
| Apr 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.13% | - |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.21% | - |
| Apr 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.50% | - |
| Apr 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 50,000 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.34% | - |
| Apr 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 9,750 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,750 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.23% | - |
| Mar 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 58,000 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.23% | 50,000 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Mar 12, 2026 | 1.02 | 2.30 | 1.02 | 1.77 | 1.77 | 0.23% | 1,603,750 |
| Mar 11, 2026 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 10.37% | 512,500 |
| Mar 10, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 8.40% | 100,000 |
| Mar 9, 2026 | 1.36 | 1.40 | 1.36 | 1.48 | 1.48 | 9.01% | 322,000 |
| Mar 6, 2026 | 1.14 | 1.36 | 1.14 | 1.35 | 1.35 | 18.98% | 150,000 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.43% | - |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.25% | 400,000 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 50,000 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | 50,000 |