Skip to main content
SinoMedia Holding Limited (HKG:0623)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.980
+0.010 (0.51%)
Apr 29, 2026, 4:08 PM HKT

SinoMedia Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.981.991.961.981.980.51%91,000
Apr 28, 20261.981.981.961.971.97-0.51%444,000
Apr 27, 20261.991.991.971.981.98-473,000
Apr 24, 20261.971.981.971.981.98-95,000
Apr 23, 20261.992.001.971.981.98-370,000
Apr 22, 20262.022.021.971.981.98-1.98%19,000
Apr 21, 20262.012.021.952.022.02-0.49%850,000
Apr 20, 20261.982.031.982.032.030.50%127,000
Apr 17, 20261.992.021.992.022.02-50,000
Apr 16, 20262.022.052.002.022.02-0.49%57,000
Apr 15, 20262.032.062.012.032.03-0.49%91,000
Apr 14, 20262.082.082.022.042.04-1.92%212,000
Apr 13, 20262.042.122.022.082.080.97%1,073,000
Apr 10, 20262.012.062.012.062.062.49%377,000
Apr 9, 20261.972.031.972.012.011.01%578,000
Apr 8, 20261.972.021.951.991.991.02%727,000
Apr 2, 20261.961.971.931.971.97-467,000
Apr 1, 20261.891.971.881.971.974.23%337,000
Mar 31, 20261.881.901.811.891.890.53%654,000
Mar 30, 20261.801.881.741.881.882.73%44,000
Mar 27, 20261.771.831.771.831.832.81%77,000
Mar 26, 20261.711.781.691.781.78-86,000
Mar 25, 20261.761.781.721.781.781.14%28,000
Mar 24, 20261.821.821.761.761.760.57%49,000
Mar 23, 20261.861.851.711.751.75-6.91%557,000
Mar 20, 20261.891.891.821.881.88-1.05%144,000
Mar 19, 20261.931.941.871.901.90-2.06%303,000
Mar 18, 20261.951.971.941.941.94-2.51%247,000
Mar 17, 20261.951.991.941.991.991.53%380,000
Mar 16, 20261.961.961.931.961.96-2.00%201,000
Mar 13, 20262.002.001.962.002.00-0.50%95,000
Mar 12, 20261.972.001.972.012.010.50%107,000
Mar 11, 20261.972.001.962.002.001.01%234,000
Mar 10, 20261.952.011.951.981.98-62,000
Mar 9, 20261.972.011.961.981.98-1.00%200,000
Mar 6, 20262.032.052.002.002.00-93,000
Mar 5, 20262.042.042.002.002.001.01%20,000
Mar 4, 20262.012.011.961.981.98-2.94%182,000
Mar 3, 20262.052.062.002.042.040.49%252,000
Mar 2, 20262.012.051.992.032.030.50%526,000
Feb 27, 20261.972.021.972.022.022.54%158,000
Feb 26, 20261.951.971.951.971.971.03%162,000
Feb 25, 20261.981.981.941.951.95-1.52%272,000
Feb 24, 20261.981.981.971.981.98-1.00%51,000
Feb 23, 20262.002.022.002.002.00-73,000
Feb 20, 20261.992.011.942.002.00-309,000
Feb 16, 20261.922.001.922.002.004.17%78,000
Feb 13, 20261.921.921.921.921.92-3,000
Feb 12, 20261.931.941.901.921.92-1.03%376,000
Feb 11, 20261.951.951.901.941.94-1.02%525,000
Feb 10, 20261.961.981.951.961.96-1.51%78,000
Feb 9, 20261.972.001.961.991.99-112,000
Feb 6, 20261.981.991.951.991.990.51%144,000
Feb 5, 20261.961.981.941.981.981.02%67,000
Feb 4, 20261.971.971.951.961.96-2.49%238,000
Feb 3, 20261.962.011.942.012.012.03%164,000
Feb 2, 20262.022.061.921.971.97-2.48%531,000
Jan 30, 20262.062.062.022.022.02-3.81%277,000
Jan 29, 20262.062.102.042.102.100.96%300,000
Jan 28, 20262.082.082.022.082.080.48%946,000
Jan 27, 20262.082.102.062.072.07-0.96%172,000
Jan 26, 20262.152.152.082.092.09-1.42%407,000
Jan 23, 20262.102.152.092.122.122.91%618,000
Jan 22, 20262.052.062.022.062.061.98%279,000
Jan 21, 20261.992.021.982.022.02-218,000
Jan 20, 20261.992.031.992.022.020.50%179,000
Jan 19, 20261.962.011.952.012.012.55%243,000
Jan 16, 20261.961.961.931.961.96-669,000
Jan 15, 20261.961.961.941.961.96-416,000
Jan 14, 20261.951.961.881.961.96-1,043,000
Jan 13, 20261.951.971.931.961.960.51%1,031,000
Jan 12, 20261.951.961.921.951.95-0.51%617,000
Jan 9, 20261.961.961.951.961.96-203,000
Jan 8, 20261.961.961.951.961.96-862,000
Jan 7, 20261.961.961.931.961.96-448,000
Jan 6, 20261.961.971.941.961.960.51%323,000
Jan 5, 20261.951.961.931.951.95-107,000
Jan 2, 20261.931.961.921.951.953.17%295,000
Dec 31, 20251.901.911.891.891.89-2.07%64,000
Dec 30, 20251.941.941.901.931.93-0.52%175,000
Dec 29, 20251.821.941.821.941.941.04%174,000
Dec 24, 20251.821.921.821.921.923.78%105,980
Dec 23, 20251.871.871.851.851.85-0.54%185,000
Dec 22, 20251.861.911.861.861.86-2.11%118,000
Dec 19, 20251.851.911.851.901.903.26%269,000
Dec 18, 20251.801.841.761.841.845.14%147,000
Dec 17, 20251.751.781.751.751.75-0.57%41,000
Dec 16, 20251.761.791.761.761.76-1.68%81,000
Dec 15, 20251.781.791.771.791.79-58,000
Dec 12, 20251.771.801.771.791.791.70%228,000
Dec 11, 20251.801.811.761.761.76-2.76%141,000
Dec 10, 20251.811.841.801.811.81-351,000
Dec 9, 20251.911.911.811.811.81-5.24%301,000
Dec 8, 20251.941.941.911.911.91-1.55%121,000
Dec 5, 20251.951.951.941.941.94-6,000
Dec 4, 20251.951.961.941.941.94-1.02%46,000
Dec 3, 20251.932.001.931.961.96-0.51%537,000
Dec 2, 20251.941.971.931.971.970.51%91,000
Dec 1, 20251.961.981.931.961.96-0.51%583,000
Nov 28, 20251.991.991.941.971.97-1.50%274,000