China 33 Media Group Limited (HKG:8087)
Hong Kong
· Delayed Price · Currency is HKD 1.776
0.00 (0.00%)
Apr 29, 2026, 6:21 AM HKT
China 33 Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.67% | - |
| Apr 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.13% | - |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.21% | - |
| Apr 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Apr 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.50% | - |
| Apr 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 50,000 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Apr 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.34% | - |
| Apr 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 9,750 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,750 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.23% | - |
| Mar 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 58,000 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.23% | 50,000 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Mar 12, 2026 | 1.02 | 2.30 | 1.02 | 1.77 | 1.77 | 0.23% | 1,603,750 |
| Mar 11, 2026 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 10.37% | 512,500 |
| Mar 10, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 8.40% | 100,000 |
| Mar 9, 2026 | 1.36 | 1.40 | 1.36 | 1.48 | 1.48 | 9.01% | 322,000 |
| Mar 6, 2026 | 1.14 | 1.36 | 1.14 | 1.35 | 1.35 | 18.98% | 150,000 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.43% | - |
| Mar 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.25% | 400,000 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 50,000 |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | 50,000 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 150,000 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.38% | 50,000 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Feb 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | 100,000 |
| Feb 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | 106,250 |
| Feb 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.33% | - |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 4, 2026 | 1.20 | 1.32 | 1.20 | 1.20 | 1.20 | - | 200,000 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 150,000 |
| Feb 2, 2026 | 1.24 | 1.25 | 1.24 | 1.20 | 1.20 | -3.23% | 250,000 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.24 | 1.24 | 1.24 | -16.22% | 631,250 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.50% | - |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.68% | - |
| Jan 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.36% | - |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jan 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Jan 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Jan 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 19, 2026 | 1.92 | 2.00 | 1.76 | 1.76 | 1.76 | -8.14% | 352,625 |
| Jan 16, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 8.86% | 215,625 |
| Jan 15, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 5.14% | 100,000 |
| Jan 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | 100,000 |
| Jan 13, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | 0.60% | 258,000 |
| Jan 12, 2026 | 1.64 | 1.65 | 1.64 | 1.66 | 1.66 | 3.75% | 350,000 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.29% | 210,305 |
| Jan 8, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 6.86% | 297,500 |
| Jan 7, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 11.75% | 428,750 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 650,000 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | 14,375 |
| Jan 2, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 6.09% | 550,000 |
| Dec 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.90% | - |
| Dec 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | - |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 50,000 |
| Dec 24, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 100,000 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 150,000 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 50,000 |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 50,000 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 550,000 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.19% | 50,000 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.77% | 62,500 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.14% | 100,000 |
| Dec 12, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.31% | 156,250 |
| Dec 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.57% | 41,250 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | 142,190 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.33% | 50,000 |
| Dec 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -2.67% | 400,000 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -7.08% | 200,000 |
| Dec 3, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 200,000 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 101,875 |
| Dec 1, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 150,000 |
| Nov 28, 2025 | 1.16 | 1.20 | 1.06 | 1.12 | 1.12 | -5.08% | 900,000 |
| Nov 27, 2025 | 1.20 | 1.22 | 1.10 | 1.18 | 1.18 | -2.96% | 750,000 |