Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,904.00 -18.75 (-0.48%) Dow Futures
31,323.00 -117.00 (-0.37%) Nasdaq Futures
11,848.50 -87.00 (-0.73%) Russell 2000 Futures
1,764.90 -7.90 (-0.45%) Crude Oil
110.21 +0.62 (+0.57%) Gold
1,814.20 -1.70 (-0.09%)
SinoMedia Holding Limited (0623.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 03:53PM HKT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 76,000 |
| May 17, 2022 | 0.960 | 0.980 | 0.950 | 0.950 | 0.950 | 143,000 |
| May 16, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| May 13, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| May 12, 2022 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 41,000 |
| May 11, 2022 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 123,000 |
| May 10, 2022 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| May 06, 2022 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 165,000 |
| May 05, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 162,000 |
| May 04, 2022 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 146,000 |
| May 03, 2022 | 0.920 | 0.980 | 0.920 | 0.930 | 0.930 | 105,000 |
| Apr 29, 2022 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 138,000 |
| Apr 28, 2022 | 0.920 | 0.920 | 0.920 | 0.910 | 0.910 | 12,000 |
| Apr 27, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
| Apr 26, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
| Apr 25, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 20,000 |
| Apr 22, 2022 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 18,000 |
| Apr 21, 2022 | 0.880 | 0.880 | 0.870 | 0.870 | 0.870 | 26,000 |
| Apr 20, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| Apr 19, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| Apr 14, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| Apr 13, 2022 | 0.830 | 0.880 | 0.830 | 0.870 | 0.870 | 82,000 |
| Apr 12, 2022 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 122,000 |
| Apr 11, 2022 | 0.900 | 0.900 | 0.850 | 0.860 | 0.860 | 168,000 |
| Apr 08, 2022 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 86,000 |
| Apr 07, 2022 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| Apr 06, 2022 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 224,000 |
| Apr 04, 2022 | 0.930 | 0.930 | 0.880 | 0.890 | 0.890 | 829,000 |
| Apr 01, 2022 | 0.940 | 0.950 | 0.920 | 0.920 | 0.920 | 104,000 |
| Mar 31, 2022 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 113,000 |
| Mar 30, 2022 | 0.920 | 0.980 | 0.920 | 0.920 | 0.920 | 57,000 |
| Mar 29, 2022 | 0.950 | 0.960 | 0.900 | 0.920 | 0.920 | 238,000 |
| Mar 28, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,000 |
| Mar 25, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 24, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 4,000 |
| Mar 23, 2022 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 125,000 |
| Mar 22, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 21, 2022 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 70,000 |
| Mar 18, 2022 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| Mar 17, 2022 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 8,000 |
| Mar 16, 2022 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| Mar 15, 2022 | 0.950 | 0.950 | 0.850 | 0.900 | 0.900 | 148,000 |
| Mar 14, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Mar 11, 2022 | 0.950 | 1.030 | 0.950 | 1.020 | 1.020 | 20,000 |
| Mar 10, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| Mar 09, 2022 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 63,000 |
| Mar 08, 2022 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| Mar 07, 2022 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| Mar 04, 2022 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| Mar 03, 2022 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 95,000 |
| Mar 02, 2022 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 76,000 |
| Mar 01, 2022 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 227,000 |
| Feb 28, 2022 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 535,000 |
| Feb 25, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 |
| Feb 24, 2022 | 1.160 | 1.180 | 1.120 | 1.150 | 1.150 | 142,000 |
| Feb 23, 2022 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 42,000 |
| Feb 22, 2022 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 228,000 |
| Feb 21, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Feb 18, 2022 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| Feb 17, 2022 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 151,000 |
| Feb 16, 2022 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 105,000 |
| Feb 15, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| Feb 14, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 40,000 |
| Feb 11, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 31,000 |
| Feb 10, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,000 |
| Feb 09, 2022 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 93,000 |
| Feb 08, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| Feb 07, 2022 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 132,000 |
| Feb 04, 2022 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 3,000 |
| Jan 31, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 28, 2022 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 45,000 |
| Jan 27, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 57,000 |
| Jan 26, 2022 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 66,000 |
| Jan 25, 2022 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 27,000 |
| Jan 24, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 21, 2022 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 126,000 |
| Jan 20, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 17,000 |
| Jan 19, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
| Jan 18, 2022 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 15,000 |
| Jan 17, 2022 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 22,000 |
| Jan 14, 2022 | 1.110 | 1.150 | 1.120 | 1.140 | 1.140 | 112,000 |
| Jan 13, 2022 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 31,000 |
| Jan 12, 2022 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 31,000 |
| Jan 11, 2022 | 1.110 | 1.150 | 1.110 | 1.110 | 1.110 | 12,000 |
| Jan 10, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| Jan 07, 2022 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 154,000 |
| Jan 06, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 91,000 |
| Jan 05, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 04, 2022 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 31,000 |
| Jan 03, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Dec 31, 2021 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,000 |
| Dec 30, 2021 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 53,000 |
| Dec 29, 2021 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 157,000 |
| Dec 28, 2021 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 155,000 |
| Dec 24, 2021 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
| Dec 23, 2021 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 29,000 |
| Dec 22, 2021 | 1.100 | 1.110 | 1.070 | 1.090 | 1.090 | 282,000 |
| Dec 21, 2021 | 1.130 | 1.150 | 1.090 | 1.090 | 1.090 | 174,000 |
| Dec 20, 2021 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 98,000 |
| Dec 17, 2021 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 26,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
