Skip to main content
hmvod Limited (HKG:8103)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.188
+0.023 (13.94%)
Apr 29, 2026, 3:54 PM HKT

hmvod Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.170.170.173.03%16,500
Apr 28, 20260.190.190.170.170.17-2.94%9,000
Apr 27, 20260.170.170.170.170.17-2.86%9,000
Apr 24, 20260.180.180.180.180.18--
Apr 23, 20260.180.180.180.180.18-12,000
Apr 22, 20260.180.180.180.180.18-2.78%9,000
Apr 21, 20260.180.180.180.180.18--
Apr 20, 20260.180.180.180.180.18-105,000
Apr 17, 20260.190.190.180.180.18-11.76%378,000
Apr 16, 20260.200.200.200.200.20--
Apr 15, 20260.200.200.200.200.20-0.49%30,000
Apr 14, 20260.210.210.210.210.21-0.49%3,000
Apr 13, 20260.210.210.210.210.2113.19%1,500
Apr 10, 20260.190.190.180.180.18-5.21%162,000
Apr 9, 20260.190.190.190.190.19-1.54%12,000
Apr 8, 20260.200.200.200.200.20-1.52%204,000
Apr 2, 20260.200.200.190.200.207.61%276,000
Apr 1, 20260.190.190.180.180.18-8.00%238,500
Mar 31, 20260.200.200.190.200.206.95%138,000
Mar 30, 20260.190.190.180.190.190.54%55,500
Mar 27, 20260.190.200.190.190.19-3.63%225,000
Mar 26, 20260.190.190.180.190.196.04%561,000
Mar 25, 20260.210.210.180.180.18-20.87%555,000
Mar 24, 20260.210.230.210.230.2314.43%21,000
Mar 23, 20260.240.240.200.200.20-15.19%60,000
Mar 20, 20260.240.240.240.240.24-0.42%6,000
Mar 19, 20260.240.240.240.240.24-24,000
Mar 18, 20260.240.260.230.240.249.17%645,000
Mar 17, 20260.220.220.220.220.229.00%120,000
Mar 16, 20260.200.200.200.200.201.52%115,500
Mar 13, 20260.180.200.180.200.208.24%63,000
Mar 12, 20260.180.180.180.180.181.68%-
Mar 11, 20260.180.180.180.180.181.70%24,000
Mar 10, 20260.180.180.180.180.183.53%100,500
Mar 9, 20260.170.170.170.170.17-6,000
Mar 6, 20260.170.170.170.170.17-7.61%31,500
Mar 5, 20260.180.180.180.180.18-2.13%-
Mar 4, 20260.190.190.190.190.19-0.53%-
Mar 3, 20260.210.210.180.190.19-10.00%136,500
Mar 2, 20260.220.220.210.210.21-4.98%55,500
Feb 27, 20260.220.220.210.220.220.45%210,000
Feb 26, 20260.220.220.220.220.223.77%34,500
Feb 25, 20260.230.250.210.210.21-5.78%102,030
Feb 24, 20260.230.240.230.230.231.81%39,000
Feb 23, 20260.230.230.220.220.22-4.74%277,500
Feb 20, 20260.240.240.230.230.235.45%14,000
Feb 16, 20260.290.290.210.220.223.77%43,500
Feb 13, 20260.200.210.200.210.2110.42%355,500
Feb 12, 20260.200.200.190.190.19-13.12%628,500
Feb 11, 20260.220.220.210.220.22-2.64%114,000
Feb 10, 20260.220.230.220.230.230.44%108,744
Feb 9, 20260.210.240.200.230.237.62%327,000
Feb 6, 20260.190.250.190.210.2118.64%621,000
Feb 5, 20260.170.190.170.180.182.91%268,500
Feb 4, 20260.170.190.160.170.174.24%168,000
Feb 3, 20260.160.300.150.170.173.77%4,366,500
Feb 2, 20260.140.240.140.160.1611.19%4,282,500
Jan 30, 20260.140.140.140.140.14--
Jan 29, 20260.140.140.140.140.14--
Jan 28, 20260.140.140.140.140.14-0.69%-
Jan 27, 20260.150.150.120.140.149.92%319,500
Jan 26, 20260.130.130.130.130.13--
Jan 23, 20260.130.130.130.130.13--
Jan 22, 20260.130.130.130.130.13-24,000
Jan 21, 20260.130.130.130.130.13-7.75%153,800
Jan 20, 20260.150.150.140.140.14-1.39%365,600
Jan 19, 20260.150.150.140.140.14-4.00%19,500
Jan 16, 20260.150.150.150.150.152.04%250,500
Jan 15, 20260.150.150.150.150.15-1,500
Jan 14, 20260.150.150.150.150.15-3.92%360,500
Jan 13, 20260.150.150.140.150.156.99%297,000
Jan 12, 20260.110.150.110.140.1431.19%496,500
Jan 9, 20260.110.110.110.110.11--
Jan 8, 20260.110.110.110.110.11-60,000
Jan 7, 20260.110.110.110.110.11-57,000
Jan 6, 20260.110.110.110.110.11--
Jan 5, 20260.110.110.110.110.11--
Jan 2, 20260.110.110.110.110.110.93%127,500
Dec 31, 20250.100.110.100.110.11-1.82%744,000
Dec 30, 20250.120.120.110.110.11-13.39%1,470,000
Dec 29, 20250.130.130.130.130.131.60%1,351,500
Dec 24, 20250.130.130.130.130.13--
Dec 23, 20250.130.130.130.130.13-3.85%213,000
Dec 22, 20250.130.130.130.130.134.00%31,600
Dec 19, 20250.130.130.130.130.13-7.41%1,369,500
Dec 18, 20250.140.140.140.140.148.87%10,500
Dec 17, 20250.120.130.120.120.12-471,000
Dec 16, 20250.120.120.120.120.12-0.80%309,000
Dec 15, 20250.130.130.130.130.13-3.10%31,504
Dec 12, 20250.140.140.120.130.13-9.15%726,000
Dec 11, 20250.140.140.140.140.141.43%57,000
Dec 10, 20250.150.150.140.140.14-6.67%544,500
Dec 9, 20250.160.160.150.150.15-5.66%150,000
Dec 8, 20250.160.160.150.160.16-4.22%244,500
Dec 5, 20250.170.170.170.170.17-1.19%367,500
Dec 4, 20250.170.170.170.170.17-0.59%123,000
Dec 3, 20250.170.170.170.170.17-1,500
Dec 2, 20250.170.170.170.170.17-46,500
Dec 1, 20250.170.170.170.170.17-0.59%79,500
Nov 28, 20250.170.170.170.170.17-3,000