Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.950	0.960	0.940	0.960	0.731	32,000
2023-08-04	0.950	0.980	0.940	0.980	0.746	128,000
2023-08-03	0.960	0.990	0.960	0.990	0.754	7,000
2023-08-02	0.990	0.990	0.950	0.990	0.754	726,000
2023-08-01	0.990	0.990	0.990	0.990	0.754	74,000
2023-07-31	0.980	1.000	0.950	0.960	0.731	196,000
2023-07-28	0.990	1.000	0.980	0.980	0.746	277,000
2023-07-27	0.990	1.000	0.980	0.980	0.746	95,000
2023-07-26	0.990	0.990	0.940	0.980	0.746	4,000
2023-07-25	0.940	0.990	0.940	0.940	0.716	57,000
2023-07-21	0.980	0.990	0.920	0.940	0.716	614,000
2023-07-20	0.970	1.000	0.960	0.990	0.754	826,000
2023-07-19	0.950	0.970	0.950	0.970	0.739	42,000
2023-07-18	0.960	1.020	0.960	0.970	0.739	32,000
2023-07-14	0.980	1.000	0.980	0.980	0.746	21,000
2023-07-13	0.950	0.990	0.950	0.980	0.746	717,000
2023-07-12	0.960	0.970	0.940	0.960	0.731	536,000
2023-07-11	0.960	0.960	0.930	0.960	0.731	252,000
2023-07-10	0.940	0.950	0.930	0.950	0.723	865,000
2023-07-07	0.950	0.960	0.910	0.960	0.731	465,000
2023-07-06	0.960	0.990	0.960	0.970	0.739	35,000
2023-07-05	0.920	0.930	0.920	0.930	0.708	11,000
2023-07-04	0.910	0.940	0.910	0.910	0.693	61,000
2023-07-03	0.880	0.900	0.880	0.900	0.685	101,000
2023-06-30	0.880	0.880	0.850	0.850	0.647	201,000
2023-06-27	0.850	0.870	0.850	0.870	0.662	73,000
2023-06-23	0.850	0.870	0.850	0.860	0.655	56,000
2023-06-21	0.860	0.860	0.840	0.860	0.655	102,000
2023-06-20	0.830	0.830	0.830	0.830	0.632	53,000
2023-06-19	0.820	0.830	0.820	0.830	0.632	31,000
2023-06-16	0.830	0.860	0.830	0.860	0.655	52,000
2023-06-15	0.830	0.840	0.810	0.830	0.632	70,000
2023-06-14	0.840	0.860	0.840	0.840	0.605	25,000
2023-06-12	0.840	0.840	0.840	0.840	0.605	5,000
2023-06-08	0.840	0.860	0.820	0.860	0.620	80,000
2023-06-06	0.840	0.840	0.840	0.840	0.605	67,000
2023-06-05	0.800	0.850	0.740	0.830	0.598	208,000
2023-06-02	0.780	0.790	0.780	0.790	0.569	171,000
2023-06-01	0.800	0.800	0.800	0.800	0.577	16,000
2023-05-31	0.800	0.800	0.800	0.800	0.577	87,000
2023-05-30	0.780	0.780	0.780	0.780	0.562	12,000
2023-05-29	0.790	0.790	0.780	0.780	0.562	4,000
2023-05-25	0.800	0.800	0.780	0.780	0.562	11,000
2023-05-24	0.800	0.800	0.790	0.790	0.569	21,000
2023-05-23	0.800	0.800	0.800	0.800	0.577	45,000
2023-05-17	0.770	0.800	0.770	0.800	0.577	14,000
2023-05-12	0.830	0.830	0.830	0.830	0.598	1,000
2023-05-10	0.850	0.850	0.830	0.830	0.598	7,000
2023-05-09	0.840	0.840	0.820	0.840	0.605	45,000
2023-05-05	0.830	0.830	0.830	0.830	0.598	4,000
2023-05-04	0.830	0.830	0.830	0.830	0.598	42,000
2023-05-03	0.830	0.830	0.830	0.830	0.598	16,000
2023-04-27	0.830	0.850	0.820	0.830	0.598	530
2023-04-25	0.830	0.830	0.830	0.830	0.598	16,000
2023-04-21	0.850	0.870	0.810	0.830	0.598	194,000
2023-04-20	0.840	0.840	0.830	0.830	0.598	61,000
2023-04-19	0.810	0.880	0.810	0.830	0.598	91,000
2023-04-18	0.840	0.870	0.820	0.870	0.627	112,000
2023-04-13	0.800	0.810	0.800	0.810	0.584	7,000
2023-04-12	0.820	0.820	0.810	0.810	0.584	2,000

← NewerPage 13 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.