Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	1.010	1.020	1.010	1.020	0.777	179,000
2024-04-18	1.040	1.040	1.030	1.040	0.792	163,000
2024-04-17	1.040	1.040	1.030	1.030	0.784	5,000
2024-04-16	1.010	1.020	0.990	1.000	0.761	681,000
2024-04-15	1.030	1.040	1.010	1.020	0.777	325,000
2024-04-12	1.030	1.040	1.030	1.030	0.784	248,000
2024-04-11	1.010	1.040	1.010	1.010	0.769	252,000
2024-04-10	1.020	1.040	1.010	1.040	0.792	73,000
2024-04-09	1.040	1.040	1.020	1.030	0.784	128,000
2024-04-08	1.050	1.050	1.050	1.050	0.799	12,000
2024-04-05	1.040	1.050	1.020	1.030	0.784	106,000
2024-04-03	1.050	1.050	1.040	1.040	0.792	109,000
2024-04-02	1.080	1.080	1.040	1.050	0.799	291,000
2024-03-28	1.050	1.070	1.040	1.040	0.792	125,000
2024-03-27	1.020	1.090	1.020	1.040	0.792	783,000
2024-03-26	0.950	1.100	0.900	1.020	0.777	3,534,000
2024-03-25	0.960	0.980	0.960	0.970	0.739	55,000
2024-03-22	0.940	0.950	0.930	0.950	0.723	40,000
2024-03-21	0.990	0.990	0.990	0.990	0.754	69,000
2024-03-20	0.980	0.990	0.980	0.990	0.754	26,000
2024-03-18	0.990	0.990	0.990	0.990	0.754	20,000
2024-03-15	0.990	0.990	0.990	0.990	0.754	190,000
2024-03-14	0.950	0.990	0.950	0.990	0.754	51,000
2024-03-12	0.930	0.950	0.930	0.940	0.716	85,000
2024-03-11	0.940	0.990	0.920	0.930	0.708	500,000
2024-03-08	0.960	0.960	0.930	0.930	0.708	574,000
2024-03-07	0.940	0.970	0.920	0.970	0.739	824,000
2024-03-06	1.070	1.080	0.930	0.940	0.716	712,000
2024-03-05	0.930	0.970	0.900	0.940	0.716	535,000
2024-03-04	0.900	0.980	0.900	0.920	0.701	562,000
2024-03-01	0.880	0.930	0.880	0.890	0.678	89,000
2024-02-29	0.880	0.890	0.870	0.880	0.670	330,000
2024-02-28	0.910	0.920	0.910	0.920	0.701	20,000
2024-02-26	0.920	0.920	0.920	0.920	0.701	28,000
2024-02-23	0.880	0.920	0.880	0.920	0.701	51,000
2024-02-22	0.870	0.890	0.870	0.880	0.670	304,000
2024-02-21	0.880	0.910	0.880	0.900	0.685	166,000
2024-02-20	0.890	0.890	0.890	0.890	0.678	40,000
2024-02-16	0.880	0.900	0.880	0.900	0.685	300,000
2024-02-15	0.870	0.880	0.870	0.880	0.670	190,000
2024-02-09	0.900	0.900	0.900	0.900	0.685	10,000
2024-02-08	0.870	0.890	0.870	0.890	0.678	92,000
2024-02-07	0.880	0.880	0.880	0.880	0.670	12,000
2024-02-02	0.860	0.910	0.860	0.900	0.685	175,000
2024-02-01	0.850	0.850	0.850	0.850	0.647	1,000
2024-01-31	0.850	0.850	0.850	0.850	0.647	8,772
2024-01-29	0.850	0.860	0.850	0.860	0.655	25,000
2024-01-25	0.850	0.860	0.850	0.860	0.655	80,000
2024-01-22	0.820	0.820	0.820	0.820	0.624	20,000
2024-01-17	0.870	0.870	0.860	0.860	0.655	178,000
2024-01-16	0.880	0.880	0.870	0.870	0.662	42,000
2024-01-12	0.880	0.910	0.880	0.910	0.693	2,000
2024-01-10	0.910	0.940	0.910	0.940	0.716	23,000
2024-01-09	0.890	0.910	0.870	0.900	0.685	241,000
2024-01-05	0.900	0.900	0.880	0.900	0.685	185,000
2024-01-02	0.920	0.920	0.920	0.920	0.701	40,000
2023-12-29	0.930	0.930	0.920	0.920	0.701	37,000
2023-12-28	0.920	0.920	0.920	0.920	0.701	10,000
2023-12-22	0.910	0.910	0.900	0.910	0.693	77,000
2023-12-21	0.910	0.910	0.910	0.910	0.693	11,000

← NewerPage 11 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.