Skip to main content
One Media Group Limited (HKG:0426)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0960
+0.0030 (3.23%)
At close: Mar 9, 2026

One Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.100.100.103.23%64,000
Mar 6, 20260.090.100.090.090.099.41%242,000
Mar 5, 20260.090.090.090.090.09--
Mar 4, 20260.080.090.080.090.0913.33%14,000
Mar 3, 20260.080.080.080.080.08-1.32%238,000
Mar 2, 20260.080.080.080.080.08-3.80%10,000
Feb 27, 20260.080.080.080.080.08-10,000
Feb 26, 20260.080.080.080.080.08--
Feb 25, 20260.080.080.080.080.08--
Feb 24, 20260.080.080.080.080.08--
Feb 23, 20260.080.080.080.080.08--
Feb 20, 20260.080.080.080.080.08--
Feb 16, 20260.080.080.080.080.08--
Feb 13, 20260.080.080.080.080.08--
Feb 12, 20260.080.080.080.080.08--
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.080.080.080.082.60%-
Feb 9, 20260.080.080.080.080.08-3.75%766,000
Feb 6, 20260.080.080.080.080.08-120,000
Feb 5, 20260.080.080.080.080.08--
Feb 4, 20260.080.080.080.080.08-5.88%50,000
Feb 3, 20260.080.090.080.090.094.94%386,000
Feb 2, 20260.080.080.080.080.08-7.95%404,000
Jan 30, 20260.090.090.090.090.09-1.12%66,000
Jan 29, 20260.090.090.090.090.09--
Jan 28, 20260.090.090.090.090.09-298,000
Jan 27, 20260.090.090.090.090.091.14%4,000
Jan 26, 20260.090.090.090.090.09-2.22%82,000
Jan 23, 20260.090.090.090.090.09-2,000
Jan 22, 20260.090.090.090.090.09-5.26%20,000
Jan 21, 20260.100.100.090.100.10-5.94%132,000
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10--
Jan 16, 20260.100.100.100.100.10--
Jan 15, 20260.100.100.100.100.10-0.98%-
Jan 14, 20260.090.110.090.100.1024.39%944,000
Jan 13, 20260.090.090.080.080.08-6.82%280,000
Jan 12, 20260.090.090.090.090.09-52,000
Jan 9, 20260.090.090.090.090.09--
Jan 8, 20260.090.090.090.090.09--
Jan 7, 20260.090.090.090.090.09--
Jan 6, 20260.090.090.090.090.09-78,000
Jan 5, 20260.090.090.090.090.09-1.12%274,000
Jan 2, 20260.090.090.090.090.09-1.11%42,000
Dec 31, 20250.090.090.090.090.091.12%8,048,000
Dec 30, 20250.090.090.090.090.091.14%-
Dec 29, 20250.090.090.090.090.09-1.12%68,000
Dec 24, 20250.090.090.090.090.09--
Dec 23, 20250.090.090.090.090.09-42,000
Dec 22, 20250.090.090.090.090.09-484,000
Dec 19, 20250.090.090.090.090.09-5.32%1,312,000
Dec 18, 20250.090.090.090.090.09-16,000
Dec 17, 20250.090.090.090.090.09--
Dec 16, 20250.100.100.090.090.09-8.74%636,000
Dec 15, 20250.100.100.100.100.10--
Dec 12, 20250.100.100.100.100.10--
Dec 11, 20250.100.100.100.100.10-6.36%302,000
Dec 10, 20250.100.110.100.110.114.76%258,000
Dec 9, 20250.100.110.100.110.112.94%6,000
Dec 8, 20250.100.110.090.100.10-7.27%2,170,000
Dec 5, 20250.110.110.110.110.114.76%558,000
Dec 4, 20250.110.110.090.110.112.94%252,000
Dec 3, 20250.110.110.090.100.103.03%192,000
Dec 2, 20250.100.110.100.100.10-7.48%476,000
Dec 1, 20250.110.110.100.110.11-0.93%196,000
Nov 28, 20250.110.120.100.110.11-474,000
Nov 27, 20250.120.120.100.110.11-2.70%194,000
Nov 26, 20250.100.130.100.110.1112.12%2,128,000
Nov 25, 20250.100.110.090.100.10-3.88%102,000
Nov 24, 20250.110.110.110.100.10-0.96%2,000
Nov 21, 20250.100.110.090.100.10-1.89%204,000
Nov 20, 20250.110.110.090.110.11-3.64%2,372,000
Nov 19, 20250.120.120.100.110.11-246,000
Nov 18, 20250.110.120.110.110.11-2.65%254,000
Nov 17, 20250.120.120.110.110.11-6.61%1,500,000
Nov 14, 20250.110.130.110.120.12-0.82%6,564,000
Nov 13, 20250.130.130.110.120.12-13.48%9,808,000
Nov 12, 20250.080.210.080.140.14101.43%69,234,000
Nov 11, 20250.070.070.070.070.07--
Nov 10, 20250.070.070.070.070.07--
Nov 7, 20250.070.070.070.070.07--
Nov 6, 20250.070.070.060.070.07-4.11%264,000
Nov 5, 20250.070.070.070.070.0710.61%36,000
Nov 4, 20250.070.070.070.070.07--
Nov 3, 20250.070.070.070.070.071.54%82,000
Oct 31, 20250.070.070.070.070.07--
Oct 30, 20250.070.070.070.070.07--
Oct 28, 20250.070.070.070.070.07--
Oct 27, 20250.070.070.070.070.07--
Oct 24, 20250.070.070.070.070.07--
Oct 23, 20250.070.070.070.070.07--
Oct 22, 20250.070.070.070.070.07--
Oct 21, 20250.070.070.070.070.07-12,000
Oct 20, 20250.070.070.070.070.07-5.80%14,000
Oct 17, 20250.070.070.070.070.07--
Oct 16, 20250.070.070.070.070.07-164,000
Oct 15, 20250.070.070.070.070.071.47%172,000
Oct 14, 20250.070.070.070.070.074.62%122,000
Oct 13, 20250.070.070.070.070.07--
Oct 10, 20250.070.070.060.070.07-4.41%120,000