Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.860	0.880	0.840	0.880	0.634	260,000
2022-07-06	0.860	0.860	0.860	0.860	0.620	6,000
2022-07-05	0.900	0.900	0.880	0.880	0.634	3,927
2022-07-04	0.900	0.900	0.900	0.900	0.649	16,000
2022-06-29	0.900	0.900	0.880	0.880	0.634	31,000
2022-06-28	0.890	0.890	0.890	0.890	0.641	1,000
2022-06-27	0.890	0.890	0.890	0.890	0.641	20,000
2022-06-24	0.880	0.880	0.880	0.880	0.634	24,000
2022-06-23	0.880	0.880	0.880	0.880	0.634	184,000
2022-06-21	0.880	0.880	0.880	0.880	0.634	53,000
2022-06-17	0.900	0.900	0.900	0.900	0.649	12,000
2022-06-16	0.880	0.930	0.880	0.900	0.649	31,000
2022-06-14	0.880	0.880	0.880	0.880	0.634	31,000
2022-06-13	0.910	0.920	0.880	0.890	0.641	91,000
2022-06-10	0.930	0.930	0.910	0.910	0.627	40,000
2022-06-09	0.950	0.950	0.940	0.940	0.648	1,000
2022-06-07	0.960	0.960	0.940	0.940	0.648	21,000
2022-06-06	0.920	0.960	0.920	0.960	0.661	15,000
2022-06-02	0.900	0.920	0.900	0.920	0.634	91,000
2022-06-01	0.890	0.900	0.890	0.900	0.620	16,000
2022-05-31	0.890	0.890	0.890	0.890	0.613	93,000
2022-05-30	0.890	0.890	0.890	0.890	0.613	22,000
2022-05-27	0.890	0.890	0.890	0.890	0.613	4,000
2022-05-26	0.850	0.890	0.850	0.890	0.613	11,000
2022-05-25	0.880	0.880	0.850	0.870	0.599	32,000
2022-05-24	0.900	0.980	0.900	0.900	0.620	5,000
2022-05-23	0.910	0.980	0.900	0.980	0.675	68,000
2022-05-20	0.940	0.940	0.940	0.940	0.648	3,000
2022-05-19	0.940	0.940	0.940	0.940	0.648	50,000
2022-05-18	0.950	0.980	0.950	0.950	0.655	76,000
2022-05-17	0.960	0.980	0.950	0.950	0.655	143,000
2022-05-13	0.950	0.950	0.950	0.950	0.655	49,000
2022-05-12	0.930	1.000	0.930	1.000	0.689	41,000
2022-05-11	0.920	0.950	0.920	0.940	0.648	123,000
2022-05-06	0.950	0.950	0.920	0.920	0.634	165,000
2022-05-05	0.950	0.950	0.950	0.950	0.655	162,000
2022-05-04	0.950	0.950	0.940	0.940	0.648	146,000
2022-05-03	0.920	0.980	0.920	0.930	0.641	105,000
2022-04-29	0.890	0.910	0.890	0.910	0.627	138,000
2022-04-28	0.920	0.920	0.910	0.910	0.627	12,000
2022-04-25	0.870	0.870	0.870	0.870	0.599	20,000
2022-04-22	0.870	0.870	0.870	0.870	0.599	18,000
2022-04-21	0.880	0.880	0.870	0.870	0.599	26,000
2022-04-19	0.890	0.890	0.890	0.890	0.613	30,000
2022-04-14	0.890	0.890	0.890	0.890	0.613	18,000
2022-04-13	0.830	0.880	0.830	0.870	0.599	82,000
2022-04-12	0.880	0.880	0.850	0.850	0.586	122,000
2022-04-11	0.900	0.900	0.850	0.860	0.593	168,000
2022-04-08	0.910	0.910	0.910	0.910	0.627	86,000
2022-04-06	0.900	0.910	0.890	0.890	0.613	224,000
2022-04-04	0.930	0.930	0.880	0.890	0.613	829,000
2022-04-01	0.940	0.950	0.920	0.920	0.634	104,000
2022-03-31	0.920	0.930	0.920	0.930	0.641	113,000
2022-03-30	0.920	0.980	0.920	0.920	0.634	57,000
2022-03-29	0.950	0.960	0.900	0.920	0.634	238,000
2022-03-28	0.980	0.980	0.980	0.980	0.675	5,000
2022-03-25	0.980	0.980	0.980	0.980	0.675	13,000
2022-03-24	0.980	0.980	0.980	0.980	0.675	4,000
2022-03-23	0.980	0.980	0.960	0.970	0.668	125,000
2022-03-21	0.990	0.990	0.980	0.980	0.675	70,000

← NewerPage 16 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.