Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SinoMedia Holding Limited (0623.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.9500.000 (0.00%)
As of 03:53PM HKT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.9500.9800.9500.9500.95076,000
May 17, 20220.9600.9800.9500.9500.950143,000
May 16, 20220.9500.9500.9500.9500.950-
May 13, 20220.9500.9500.9500.9500.950-
May 12, 20220.9301.0000.9301.0001.00041,000
May 11, 20220.9200.9500.9200.9400.940123,000
May 10, 20220.9200.9200.9200.9200.920-
May 06, 20220.9500.9500.9200.9200.920165,000
May 05, 20220.9500.9500.9500.9500.950162,000
May 04, 20220.9500.9500.9400.9400.940146,000
May 03, 20220.9200.9800.9200.9300.930105,000
Apr 29, 20220.8900.9100.8900.9100.910138,000
Apr 28, 20220.9200.9200.9200.9100.91012,000
Apr 27, 20220.8700.8700.8700.8700.870-
Apr 26, 20220.8700.8700.8700.8700.870-
Apr 25, 20220.8700.8700.8700.8700.87020,000
Apr 22, 20220.8700.8700.8700.8700.87018,000
Apr 21, 20220.8800.8800.8700.8700.87026,000
Apr 20, 20220.8900.8900.8900.8900.890-
Apr 19, 20220.8900.8900.8900.8900.890-
Apr 14, 20220.8900.8900.8900.8900.890-
Apr 13, 20220.8300.8800.8300.8700.87082,000
Apr 12, 20220.8800.8800.8500.8500.850122,000
Apr 11, 20220.9000.9000.8500.8600.860168,000
Apr 08, 20220.9100.9100.9100.9100.91086,000
Apr 07, 20220.8900.8900.8900.8900.890-
Apr 06, 20220.9000.9100.8900.8900.890224,000
Apr 04, 20220.9300.9300.8800.8900.890829,000
Apr 01, 20220.9400.9500.9200.9200.920104,000
Mar 31, 20220.9200.9300.9200.9300.930113,000
Mar 30, 20220.9200.9800.9200.9200.92057,000
Mar 29, 20220.9500.9600.9000.9200.920238,000
Mar 28, 20220.9800.9800.9800.9800.9805,000
Mar 25, 20220.9800.9800.9800.9800.980-
Mar 24, 20220.9800.9800.9800.9800.9804,000
Mar 23, 20220.9800.9800.9600.9700.970125,000
Mar 22, 20220.9800.9800.9800.9800.980-
Mar 21, 20220.9900.9900.9800.9800.98070,000
Mar 18, 20220.9800.9800.9800.9800.980-
Mar 17, 20220.9500.9900.9500.9900.9908,000
Mar 16, 20220.9000.9000.9000.9000.900-
Mar 15, 20220.9500.9500.8500.9000.900148,000
Mar 14, 20221.0201.0201.0201.0201.020-
Mar 11, 20220.9501.0300.9501.0201.02020,000
Mar 10, 20220.9500.9500.9500.9500.950-
Mar 09, 20220.9500.9500.9500.9500.95063,000
Mar 08, 20220.9700.9700.9700.9700.970-
Mar 07, 20220.9700.9700.9700.9700.970-
Mar 04, 20220.9700.9700.9700.9700.970-
Mar 03, 20220.9800.9800.9700.9700.97095,000
Mar 02, 20220.9800.9800.9500.9800.98076,000
Mar 01, 20220.9900.9900.9600.9600.960227,000
Feb 28, 20221.0901.0901.0001.0001.000535,000
Feb 25, 20221.1501.1501.1501.1501.15020,000
Feb 24, 20221.1601.1801.1201.1501.150142,000
Feb 23, 20221.1701.1801.1601.1801.18042,000
Feb 22, 20221.1501.1901.1501.1801.180228,000
Feb 21, 20221.1601.1601.1601.1601.160-
Feb 18, 20221.1701.1701.1701.1701.170-
Feb 17, 20221.1701.1701.1601.1701.170151,000
Feb 16, 20221.1701.1801.1601.1701.170105,000
Feb 15, 20221.1601.1601.1601.1601.160-
Feb 14, 20221.1601.1601.1601.1601.16040,000
Feb 11, 20221.1501.1501.1501.1501.15031,000
Feb 10, 20221.1501.1501.1501.1501.1504,000
Feb 09, 20221.1301.1701.1301.1501.15093,000
Feb 08, 20221.1201.1201.1201.1201.1201,000
Feb 07, 20221.1301.1301.1201.1201.120132,000
Feb 04, 20221.1501.1501.1301.1301.1303,000
Jan 31, 20221.1301.1301.1301.1301.130-
Jan 28, 20221.1301.1501.1301.1501.15045,000
Jan 27, 20221.1301.1301.1301.1301.13057,000
Jan 26, 20221.1401.1501.1301.1501.15066,000
Jan 25, 20221.1301.1601.1301.1601.16027,000
Jan 24, 20221.1501.1501.1501.1501.150-
Jan 21, 20221.1401.1501.1401.1501.150126,000
Jan 20, 20221.1401.1401.1401.1401.14017,000
Jan 19, 20221.1401.1401.1401.1401.140-
Jan 18, 20221.1401.1601.1401.1401.14015,000
Jan 17, 20221.1401.1401.1201.1401.14022,000
Jan 14, 20221.1101.1501.1201.1401.140112,000
Jan 13, 20221.1101.1401.1101.1301.13031,000
Jan 12, 20221.1501.1501.1201.1201.12031,000
Jan 11, 20221.1101.1501.1101.1101.11012,000
Jan 10, 20221.1101.1101.1101.1101.110-
Jan 07, 20221.1101.1101.1001.1001.100154,000
Jan 06, 20221.1101.1101.1101.1101.11091,000
Jan 05, 20221.1301.1301.1301.1301.130-
Jan 04, 20221.0901.1201.0901.1201.12031,000
Jan 03, 20221.1001.1001.1001.1001.100-
Dec 31, 20211.1101.1101.1101.1101.1104,000
Dec 30, 20211.1101.1201.1101.1201.12053,000
Dec 29, 20211.1101.1301.0901.0901.090157,000
Dec 28, 20211.1401.1401.1001.1101.110155,000
Dec 24, 20211.1201.1201.1201.1201.120-
Dec 23, 20211.1101.1201.1101.1101.11029,000
Dec 22, 20211.1001.1101.0701.0901.090282,000
Dec 21, 20211.1301.1501.0901.0901.090174,000
Dec 20, 20211.1401.1401.1301.1301.13098,000
Dec 17, 20211.1401.1501.1401.1501.15026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement