Medialink Group Limited (HKG:2230)
Hong Kong
· Delayed Price · Currency is HKD 0.250
+0.001 (0.40%)
Apr 29, 2026, 3:58 PM HKT
Medialink Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 705,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 75,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 220,000 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 1,005,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 1,075,000 |
| Apr 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.93% | 8,240,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 665,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 145,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 530,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 870,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.29% | 645,000 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.64% | 490,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 520,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 560,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 175,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.54% | 1,820,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 990,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 335,000 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 515,000 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 485,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 595,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | 675,000 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.70% | 1,475,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 2,355,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 2,445,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 1,555,000 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,154,170 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,245,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 610,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 365,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 1,110,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 940,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 300,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 930,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 645,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.17% | 1,025,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 620,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 1,810,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 860,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 510,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 305,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 450,000 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 235,000 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 655,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 350,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,150,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,110,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 575,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 855,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.73% | 700,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.21% | 690,000 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 375,000 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 560,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 715,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 1,065,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 1,190,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.14% | 290,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 525,000 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.52% | 1,065,000 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 875,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 595,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 465,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 465,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 580,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 835,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 660,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 1,270,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 180,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 595,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 620,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 430,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 70,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 650,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 695,000 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 1,060,000 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.16% | 1,785,000 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 675,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 330,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 1,190,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 505,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 905,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | - |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 870,000 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 1,360,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 330,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 575,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 280,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 765,000 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.23 | 3.81% | 1,880,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.22 | - | 865,000 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.22 | 0.43% | 340,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.42% | 990,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.22 | -1.67% | 2,200,000 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 520,000 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.42% | 225,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.42% | 940,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 1,685,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 760,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | -1.64% | 2,100,000 |