Sinomedia Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.920	0.960	0.920	0.940	0.777	95,000
2024-07-18	0.950	0.950	0.950	0.950	0.786	107,000
2024-07-17	0.950	0.960	0.940	0.950	0.786	173,000
2024-07-16	0.930	0.940	0.920	0.940	0.777	64,000
2024-07-15	0.920	0.950	0.920	0.950	0.786	50,000
2024-07-12	0.940	0.940	0.920	0.920	0.761	126,000
2024-07-11	0.940	0.940	0.930	0.930	0.769	12,000
2024-07-10	0.960	0.960	0.940	0.940	0.777	9,000
2024-07-09	0.930	0.950	0.930	0.950	0.786	58,000
2024-07-08	0.940	0.940	0.930	0.930	0.769	11,000
2024-07-05	0.950	0.950	0.950	0.950	0.786	8,000
2024-07-04	0.960	0.970	0.940	0.940	0.777	45,000
2024-07-03	0.970	0.970	0.960	0.960	0.794	32,000
2024-07-02	0.980	0.980	0.950	0.980	0.810	152,000
2024-06-28	0.940	0.950	0.940	0.940	0.777	66,000
2024-06-26	0.950	0.950	0.950	0.950	0.786	32,000
2024-06-25	0.910	0.970	0.900	0.960	0.794	576,000
2024-06-24	0.930	0.930	0.910	0.910	0.753	245,000
2024-06-21	0.940	0.940	0.930	0.940	0.777	40,000
2024-06-20	0.980	0.980	0.940	0.950	0.786	202,000
2024-06-19	1.000	1.000	0.960	0.990	0.819	209,000
2024-06-18	0.980	1.020	0.980	1.000	0.827	72,000
2024-06-17	1.070	1.070	0.960	1.000	0.827	497,000
2024-06-14	1.150	1.160	1.140	1.160	0.883	229,481
2024-06-13	1.140	1.160	1.140	1.160	0.883	114,000
2024-06-12	1.160	1.160	1.140	1.150	0.876	301,000
2024-06-11	1.160	1.160	1.150	1.160	0.883	74,000
2024-06-07	1.150	1.170	1.150	1.150	0.876	70,000
2024-06-06	1.140	1.160	1.140	1.150	0.876	103,000
2024-06-05	1.140	1.160	1.140	1.140	0.868	54,000
2024-06-04	1.150	1.170	1.140	1.160	0.883	355,000
2024-06-03	1.180	1.180	1.150	1.150	0.876	180,000
2024-05-31	1.150	1.180	1.140	1.160	0.883	375,000
2024-05-30	1.170	1.180	1.150	1.150	0.876	163,000
2024-05-29	1.160	1.170	1.150	1.150	0.876	40,854
2024-05-28	1.150	1.180	1.150	1.170	0.891	233,000
2024-05-27	1.140	1.160	1.140	1.160	0.883	11,000
2024-05-24	1.140	1.160	1.140	1.150	0.876	78,000
2024-05-23	1.170	1.180	1.130	1.160	0.883	189,000
2024-05-22	1.140	1.170	1.130	1.170	0.891	147,000
2024-05-21	1.150	1.170	1.140	1.150	0.876	366,000
2024-05-20	1.160	1.180	1.150	1.150	0.876	161,000
2024-05-17	1.170	1.170	1.160	1.170	0.891	251,000
2024-05-16	1.150	1.180	1.150	1.170	0.891	296,000
2024-05-14	1.150	1.170	1.140	1.140	0.868	415,000
2024-05-13	1.100	1.150	1.100	1.140	0.868	865,000
2024-05-10	1.090	1.110	1.080	1.100	0.838	338,000
2024-05-09	1.090	1.090	1.090	1.090	0.830	202,000
2024-05-08	1.090	1.090	1.060	1.060	0.807	266,000
2024-05-07	1.070	1.090	1.070	1.090	0.830	108,000
2024-05-06	1.070	1.080	1.060	1.070	0.815	199,000
2024-05-03	1.070	1.070	1.050	1.060	0.807	183,000
2024-05-02	1.050	1.070	1.050	1.070	0.815	78,000
2024-04-30	1.030	1.060	1.030	1.050	0.799	93,000
2024-04-29	1.050	1.060	1.040	1.050	0.799	137,000
2024-04-26	1.050	1.050	1.030	1.050	0.799	208,000
2024-04-24	1.050	1.050	1.030	1.030	0.784	71,000
2024-04-23	1.050	1.060	1.040	1.050	0.799	125,000
2024-04-22	1.010	1.040	0.990	1.040	0.792	446,000
2024-04-19	1.010	1.020	1.010	1.020	0.777	179,000

← NewerPage 10 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2000 HKD
2026-06-15	0.1100 HKD
2025-06-16	0.1100 HKD
2024-06-17	0.0920 HKD
2023-06-15	0.0450 HKD
2022-06-13	0.0400 HKD
2021-06-11	0.0900 HKD
2020-06-15	0.0241 HKD
2019-06-12	0.0771 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.