Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.820	0.820	0.810	0.810	0.584	81,000
2023-04-06	0.840	0.840	0.810	0.810	0.584	266,000
2023-04-04	0.840	0.840	0.840	0.840	0.605	23,000
2023-04-03	0.820	0.850	0.810	0.850	0.613	149,000
2023-03-31	0.820	0.850	0.790	0.830	0.598	394,000
2023-03-30	0.800	0.800	0.770	0.780	0.562	329,000
2023-03-29	0.750	0.800	0.740	0.740	0.533	102,000
2023-03-28	0.740	0.740	0.700	0.710	0.512	41,000
2023-03-27	0.740	0.740	0.680	0.740	0.533	32,000
2023-03-23	0.730	0.740	0.720	0.740	0.533	43,000
2023-03-22	0.740	0.750	0.740	0.750	0.540	38,000
2023-03-17	0.750	0.760	0.740	0.740	0.533	6,000
2023-03-16	0.740	0.740	0.740	0.740	0.533	6,000
2023-03-15	0.760	0.760	0.730	0.730	0.526	26,000
2023-03-14	0.750	0.760	0.750	0.750	0.540	368,000
2023-03-13	0.750	0.750	0.750	0.750	0.540	127,000
2023-03-10	0.800	0.820	0.750	0.750	0.540	72,000
2023-03-09	0.830	0.830	0.780	0.780	0.562	57,000
2023-03-07	0.750	0.750	0.720	0.740	0.533	13,000
2023-03-06	0.730	0.750	0.710	0.720	0.519	520,000
2023-03-03	0.730	0.730	0.730	0.730	0.526	25,000
2023-03-01	0.750	0.750	0.720	0.720	0.519	112,000
2023-02-23	0.750	0.750	0.730	0.750	0.540	40,000
2023-02-16	0.750	0.750	0.750	0.750	0.540	6,000
2023-02-13	0.810	0.810	0.750	0.750	0.540	4,000
2023-02-02	0.750	0.760	0.720	0.750	0.540	542,000
2023-02-01	0.750	0.770	0.750	0.770	0.555	41,000
2023-01-31	0.790	0.790	0.780	0.780	0.562	7,000
2023-01-30	0.790	0.790	0.790	0.790	0.569	22,000
2023-01-27	0.830	0.830	0.790	0.790	0.569	43,000
2023-01-20	0.820	0.870	0.790	0.870	0.627	106,000
2023-01-19	0.790	0.790	0.790	0.790	0.569	3,000
2023-01-17	0.780	0.790	0.770	0.790	0.569	93,000
2023-01-16	0.760	0.880	0.750	0.880	0.634	22,000
2023-01-13	0.770	0.770	0.760	0.760	0.548	101,000
2023-01-12	0.750	0.750	0.740	0.750	0.540	2,000
2023-01-11	0.840	0.860	0.780	0.780	0.562	21,000
2023-01-05	0.740	0.740	0.720	0.720	0.519	2,000
2023-01-04	0.730	0.740	0.720	0.740	0.533	154,000
2023-01-03	0.710	0.720	0.710	0.720	0.519	17,000
2022-12-30	0.740	0.740	0.720	0.730	0.526	17,000
2022-12-28	0.720	0.720	0.710	0.720	0.519	37,000
2022-12-22	0.740	0.740	0.710	0.710	0.512	51,000
2022-12-20	0.710	0.710	0.710	0.710	0.512	8,000
2022-12-19	0.710	0.710	0.710	0.710	0.512	53,000
2022-12-16	0.740	0.740	0.710	0.710	0.512	51,000
2022-12-12	0.700	0.700	0.700	0.700	0.504	17,000
2022-12-09	0.710	0.710	0.690	0.690	0.497	17,000
2022-12-08	0.700	0.720	0.680	0.710	0.512	131,000
2022-12-07	0.720	0.720	0.700	0.700	0.504	51,000
2022-12-06	0.750	0.750	0.690	0.720	0.519	8,000
2022-12-05	0.740	0.750	0.740	0.750	0.540	37,000
2022-12-02	0.720	0.720	0.700	0.700	0.504	153,000
2022-12-01	0.730	0.730	0.720	0.720	0.519	99,000
2022-11-30	0.760	0.760	0.730	0.760	0.548	239,000
2022-11-29	0.720	0.780	0.720	0.760	0.548	51,000
2022-11-24	0.720	0.780	0.720	0.750	0.540	621,000
2022-11-23	0.700	0.700	0.670	0.700	0.504	58,000
2022-11-21	0.660	0.680	0.640	0.680	0.490	274,000
2022-11-15	0.710	0.710	0.690	0.710	0.512	148,000

← NewerPage 14 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.