Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.880	0.880	0.880	0.880	0.670	3,000
2023-12-19	0.950	0.950	0.900	0.900	0.685	31,000
2023-12-18	0.880	0.940	0.840	0.940	0.716	142,000
2023-12-15	0.950	0.950	0.870	0.880	0.670	145,000
2023-12-12	0.920	0.920	0.820	0.910	0.693	22,000
2023-12-11	0.930	0.930	0.890	0.920	0.701	34,000
2023-12-06	0.940	0.940	0.900	0.940	0.716	32,000
2023-11-30	0.950	0.950	0.930	0.930	0.708	38,000
2023-11-28	0.950	0.950	0.920	0.920	0.701	11,000
2023-11-24	0.940	0.950	0.900	0.900	0.685	129,000
2023-11-23	0.890	0.900	0.890	0.900	0.685	30,000
2023-11-22	0.920	0.920	0.920	0.920	0.701	30,000
2023-11-21	0.910	0.920	0.910	0.920	0.701	29,000
2023-11-17	0.910	0.920	0.900	0.900	0.685	33,000
2023-11-15	0.890	0.900	0.890	0.900	0.685	24,000
2023-11-09	0.910	0.910	0.900	0.900	0.685	21,000
2023-11-07	0.880	0.920	0.880	0.910	0.693	12,000
2023-10-31	0.920	0.930	0.900	0.900	0.685	244,000
2023-10-30	0.930	0.940	0.930	0.930	0.708	6,000
2023-10-25	0.920	0.930	0.920	0.930	0.708	2,000
2023-10-20	0.920	0.920	0.880	0.920	0.701	252,000
2023-10-18	0.920	0.930	0.920	0.930	0.708	66,000
2023-10-17	0.920	0.920	0.920	0.920	0.701	2,000
2023-10-16	0.920	0.960	0.920	0.920	0.701	319,000
2023-10-12	0.920	0.960	0.920	0.920	0.701	13,000
2023-10-11	0.920	0.920	0.920	0.920	0.701	3,000
2023-10-10	0.930	0.930	0.920	0.920	0.701	43,000
2023-10-06	0.920	0.930	0.920	0.930	0.708	126,000
2023-10-04	0.920	0.960	0.920	0.920	0.701	512,000
2023-10-03	0.920	0.920	0.920	0.920	0.701	21,000
2023-09-29	0.930	0.950	0.920	0.930	0.708	14,000
2023-09-28	0.900	0.950	0.880	0.950	0.723	214,000
2023-09-27	0.920	0.920	0.880	0.920	0.701	171,000
2023-09-25	0.940	0.940	0.930	0.930	0.708	2,000
2023-09-21	0.930	0.930	0.920	0.920	0.701	144,000
2023-09-20	0.930	0.940	0.930	0.930	0.708	108,000
2023-09-19	0.940	0.940	0.920	0.940	0.716	88,000
2023-09-18	0.950	0.950	0.950	0.950	0.723	9,000
2023-09-15	0.940	0.970	0.940	0.940	0.716	51,000
2023-09-14	0.940	0.940	0.940	0.940	0.716	2,000
2023-09-13	0.960	0.960	0.950	0.950	0.723	86,000
2023-09-11	0.950	0.960	0.940	0.940	0.716	19,000
2023-09-07	0.960	0.960	0.930	0.940	0.716	6,000
2023-09-06	0.950	0.960	0.950	0.960	0.731	145,000
2023-09-04	0.930	0.940	0.930	0.940	0.716	21,000
2023-08-30	0.930	0.930	0.930	0.930	0.708	4,000
2023-08-28	0.920	0.940	0.900	0.930	0.708	243,000
2023-08-25	0.920	0.920	0.920	0.920	0.701	1,000
2023-08-24	0.920	0.980	0.920	0.940	0.716	12,000
2023-08-23	0.940	0.950	0.930	0.940	0.716	231,860
2023-08-22	0.920	0.950	0.920	0.940	0.716	93,000
2023-08-18	0.920	0.940	0.920	0.940	0.716	70,000
2023-08-17	0.900	0.950	0.870	0.950	0.723	42,000
2023-08-16	0.890	0.960	0.890	0.940	0.716	182,000
2023-08-15	0.940	0.970	0.910	0.910	0.693	213,000
2023-08-14	0.980	0.980	0.940	0.950	0.723	102,000
2023-08-11	0.970	0.980	0.970	0.980	0.746	68,000
2023-08-10	0.940	0.980	0.940	0.980	0.746	3,000
2023-08-09	0.940	0.960	0.940	0.960	0.731	2,000
2023-08-08	0.950	0.950	0.950	0.950	0.723	10,000

← NewerPage 12 of 18 · 1,049 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.