Skip to main content
Beijing Media Corporation Limited (HKG:1000)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.580
-0.020 (-3.33%)
Apr 29, 2026, 2:08 PM HKT

Beijing Media Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.600.580.580.58-3.33%2,500
Apr 28, 20260.600.600.590.600.601.69%56,500
Apr 27, 20260.610.610.580.590.59-4.84%80,500
Apr 24, 20260.610.620.600.620.621.64%10,500
Apr 23, 20260.620.620.610.610.61-1.61%11,000
Apr 22, 20260.650.650.620.620.62-3.13%26,000
Apr 21, 20260.640.640.620.640.64-47,000
Apr 20, 20260.660.660.560.640.64-3.03%94,500
Apr 17, 20260.660.660.660.660.66--
Apr 16, 20260.660.660.660.660.66-2,000
Apr 15, 20260.660.660.660.660.66--
Apr 14, 20260.670.670.650.660.663.13%72,500
Apr 13, 20260.670.680.640.640.64-8.57%221,500
Apr 10, 20260.700.700.700.700.70--
Apr 9, 20260.690.700.690.700.70-14,000
Apr 8, 20260.700.700.700.700.701.45%21,000
Apr 2, 20260.690.690.690.690.69--
Apr 1, 20260.680.710.680.690.69-1.43%102,500
Mar 31, 20260.700.700.700.700.70--
Mar 30, 20260.700.700.690.700.70-57,000
Mar 27, 20260.700.700.700.700.70--
Mar 26, 20260.770.780.700.700.701.45%121,500
Mar 25, 20260.710.710.670.690.69-2.82%26,500
Mar 24, 20260.710.710.710.710.71--
Mar 23, 20260.710.710.710.710.71--
Mar 20, 20260.730.790.710.710.71-21,000
Mar 19, 20260.800.800.710.710.71-10.13%55,000
Mar 18, 20260.730.790.680.790.7917.91%38,000
Mar 17, 20260.630.670.630.670.671.52%2,000
Mar 16, 20260.660.660.660.660.66--
Mar 13, 20260.660.660.660.660.661.54%-
Mar 12, 20260.720.720.630.650.65-7.14%21,000
Mar 11, 20260.700.700.700.700.70--
Mar 10, 20260.700.700.700.700.70--
Mar 9, 20260.700.700.700.700.70--
Mar 6, 20260.700.700.700.700.70-1.41%45,000
Mar 5, 20260.730.730.680.710.71-2.74%33,500
Mar 4, 20260.730.730.730.730.73-7,000
Mar 3, 20260.730.730.730.730.731.39%1,500
Mar 2, 20260.720.720.720.720.72--
Feb 27, 20260.750.750.720.720.72-4.00%175,500
Feb 26, 20260.700.760.700.750.757.14%13,000
Feb 25, 20260.700.700.700.700.70--
Feb 24, 20260.630.630.630.700.70-5.41%1,500
Feb 23, 20260.740.740.740.740.74-1.33%500
Feb 20, 20260.750.750.750.750.75--
Feb 16, 20260.750.750.750.750.75-1.32%-
Feb 13, 20260.760.760.760.760.76-500
Feb 12, 20260.760.760.760.760.76--
Feb 11, 20260.760.760.760.760.767.04%50,500
Feb 10, 20260.710.710.710.710.71--
Feb 9, 20260.700.710.690.710.71-17.44%4,500
Feb 6, 20260.750.860.750.860.864.88%41,500
Feb 5, 20260.820.820.820.820.82--
Feb 4, 20260.820.820.820.820.82--
Feb 3, 20260.860.860.840.820.82-4.65%94,500
Feb 2, 20260.860.860.860.860.868.86%23,000
Jan 30, 20260.840.930.790.790.79-7.06%304,500
Jan 29, 20260.880.880.800.850.85-2,000
Jan 28, 20260.670.860.670.850.8526.87%696,000
Jan 27, 20260.670.670.670.670.67-1.47%-
Jan 26, 20260.680.680.680.680.68--
Jan 23, 20260.600.690.600.680.6813.33%46,500
Jan 22, 20260.650.650.600.600.603.45%14,500
Jan 21, 20260.580.580.580.580.585.45%-
Jan 20, 20260.650.650.550.550.55-5.17%29,500
Jan 19, 20260.650.650.570.580.58-9.38%21,000
Jan 16, 20260.640.640.640.640.64--
Jan 15, 20260.640.640.640.640.64--
Jan 14, 20260.630.640.630.640.64-2,000
Jan 13, 20260.640.640.640.640.64--
Jan 12, 20260.630.650.590.640.641.59%11,000
Jan 9, 20260.520.650.520.630.6318.87%61,000
Jan 8, 20260.530.530.530.530.531.92%-
Jan 7, 20260.520.520.520.520.52--
Jan 6, 20260.510.520.510.520.521.96%2,000
Jan 5, 20260.510.510.510.510.51--
Jan 2, 20260.510.510.510.510.51--
Dec 31, 20250.510.510.510.510.51-8.93%1,000
Dec 30, 20250.530.560.530.560.561.82%50,500
Dec 29, 20250.550.550.550.550.55--
Dec 24, 20250.550.550.550.550.55--
Dec 23, 20250.550.550.550.550.55--
Dec 22, 20250.540.550.540.550.55-5.17%1,000
Dec 19, 20250.580.580.580.580.58--
Dec 18, 20250.540.580.540.580.587.41%30,500
Dec 17, 20250.540.540.540.540.54-5.26%100,000
Dec 16, 20250.520.570.520.570.57-3.39%1,000
Dec 15, 20250.590.590.590.590.59--
Dec 12, 20250.590.590.590.590.59--
Dec 11, 20250.590.590.590.590.59--
Dec 10, 20250.590.590.590.590.59--
Dec 9, 20250.590.590.590.590.59--
Dec 8, 20250.590.590.590.590.59--
Dec 5, 20250.540.590.540.590.59-1.67%1,500
Dec 4, 20250.600.600.600.600.60--
Dec 3, 20250.530.600.530.600.603.45%1,500
Dec 2, 20250.580.580.580.580.58--
Dec 1, 20250.580.580.580.580.58--
Nov 28, 20250.580.580.580.580.58--