Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.670	0.680	0.660	0.670	0.483	35,000
2022-11-11	0.690	0.690	0.640	0.670	0.483	145,000
2022-11-09	0.690	0.700	0.690	0.690	0.497	92,000
2022-11-07	0.670	0.700	0.670	0.680	0.490	13,000
2022-11-04	0.660	0.690	0.640	0.690	0.497	38,000
2022-11-03	0.690	0.690	0.660	0.670	0.483	9,000
2022-11-01	0.680	0.680	0.680	0.680	0.490	3,000
2022-10-31	0.640	0.650	0.640	0.650	0.468	1,000
2022-10-28	0.650	0.660	0.640	0.640	0.461	53,000
2022-10-27	0.690	0.690	0.660	0.680	0.490	14,000
2022-10-26	0.690	0.700	0.680	0.700	0.504	292,000
2022-10-25	0.760	0.760	0.690	0.700	0.504	742,000
2022-10-24	0.770	0.770	0.760	0.760	0.548	51,000
2022-10-21	0.770	0.770	0.770	0.770	0.555	4,000
2022-10-20	0.760	0.770	0.750	0.770	0.555	134,000
2022-10-19	0.780	0.780	0.780	0.780	0.562	9,000
2022-10-18	0.770	0.780	0.770	0.780	0.562	61,000
2022-10-17	0.790	0.790	0.750	0.790	0.569	884,490
2022-10-14	0.790	0.800	0.790	0.800	0.577	53,000
2022-10-13	0.780	0.800	0.780	0.800	0.577	308,000
2022-10-12	0.770	0.800	0.770	0.800	0.577	46,000
2022-10-11	0.780	0.800	0.780	0.800	0.577	646,000
2022-10-10	0.740	0.800	0.720	0.800	0.577	541,000
2022-10-07	0.720	0.740	0.720	0.740	0.533	37,000
2022-10-06	0.750	0.750	0.730	0.730	0.526	19,000
2022-10-05	0.680	0.750	0.680	0.750	0.540	125,000
2022-10-03	0.670	0.680	0.670	0.680	0.490	12,000
2022-09-30	0.680	0.680	0.680	0.680	0.490	187,000
2022-09-29	0.700	0.700	0.690	0.700	0.504	112,000
2022-09-28	0.700	0.700	0.700	0.700	0.504	116,000
2022-09-27	0.700	0.700	0.700	0.700	0.504	71,000
2022-09-26	0.700	0.700	0.670	0.700	0.504	59,000
2022-09-23	0.740	0.740	0.700	0.700	0.504	3,000
2022-09-14	0.700	0.700	0.700	0.700	0.504	56,000
2022-09-13	0.730	0.730	0.710	0.710	0.512	76,000
2022-09-08	0.720	0.720	0.720	0.720	0.519	41,000
2022-09-06	0.710	0.750	0.710	0.750	0.540	50,000
2022-09-05	0.710	0.720	0.710	0.720	0.519	74,000
2022-09-01	0.720	0.770	0.720	0.770	0.555	97,000
2022-08-26	0.750	0.760	0.750	0.760	0.548	41,000
2022-08-25	0.760	0.770	0.740	0.770	0.555	118,000
2022-08-24	0.750	0.750	0.730	0.740	0.533	157,000
2022-08-23	0.780	0.780	0.760	0.760	0.548	11,000
2022-08-22	0.800	0.850	0.760	0.760	0.548	289,000
2022-08-18	0.770	0.770	0.750	0.770	0.555	52,000
2022-08-17	0.780	0.790	0.770	0.790	0.569	301,000
2022-08-09	0.800	0.800	0.800	0.800	0.577	1,000
2022-08-08	0.810	0.810	0.800	0.800	0.577	100,000
2022-08-05	0.820	0.830	0.820	0.830	0.598	2,000
2022-08-03	0.820	0.820	0.820	0.820	0.591	1,000
2022-08-01	0.830	0.840	0.820	0.840	0.605	61,000
2022-07-29	0.900	0.900	0.830	0.840	0.605	50,000
2022-07-28	0.860	0.900	0.860	0.900	0.649	209,000
2022-07-25	0.850	0.880	0.820	0.860	0.620	50,000
2022-07-22	0.850	0.850	0.850	0.850	0.613	2,000
2022-07-19	0.850	0.850	0.850	0.850	0.613	2,000
2022-07-18	0.830	0.850	0.830	0.850	0.613	1,000
2022-07-13	0.890	0.900	0.830	0.840	0.605	138,000
2022-07-12	0.890	0.890	0.890	0.890	0.641	10,000
2022-07-08	0.880	0.890	0.880	0.890	0.641	181,000

← NewerPage 15 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.