China 33 Media Group Limited (HKG:8087)
Hong Kong · Delayed Price · Currency is HKD 1.830
-0.060 (-3.17%)
Jun 1, 2026, 4:08 PM HKT
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | -3.17% | 276,125 |
| May 29, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 205,500 |
| May 28, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 90,000 |
| May 27, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | 3.33% | 262,000 |
| May 26, 2026 | 1.98 | 1.94 | 1.80 | 1.80 | 1.80 | -9.09% | 216,000 |
| May 22, 2026 | 1.93 | 1.98 | 1.88 | 1.98 | 1.98 | 4.21% | 266,000 |
| May 21, 2026 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 190,000 |
| May 20, 2026 | 1.81 | 1.92 | 1.80 | 1.92 | 1.92 | 4.92% | 74,000 |
| May 19, 2026 | 1.86 | 1.91 | 1.83 | 1.83 | 1.83 | -8.04% | 172,000 |
| May 18, 2026 | 1.93 | 1.99 | 1.88 | 1.99 | 1.99 | 3.65% | 479,375 |
| May 15, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 232,000 |
| May 14, 2026 | 1.50 | 2.00 | 1.50 | 1.90 | 1.90 | 31.03% | 190,000 |
| May 13, 2026 | 1.43 | 1.80 | 1.38 | 1.45 | 1.45 | 1.40% | 311,875 |
| May 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| 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 | - | - |