Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.950	0.990	0.950	0.990	0.682	8,000
2022-03-15	0.950	0.950	0.850	0.900	0.620	148,000
2022-03-11	0.950	1.030	0.950	1.020	0.703	20,000
2022-03-09	0.950	0.950	0.950	0.950	0.655	63,000
2022-03-04	0.970	0.980	0.970	0.970	0.668	29,000
2022-03-03	0.980	0.980	0.970	0.970	0.668	95,000
2022-03-02	0.980	0.980	0.950	0.980	0.675	76,000
2022-03-01	0.990	0.990	0.960	0.960	0.661	227,000
2022-02-28	1.090	1.090	1.000	1.000	0.689	535,000
2022-02-25	1.150	1.150	1.150	1.150	0.792	20,000
2022-02-24	1.160	1.180	1.120	1.150	0.792	142,000
2022-02-23	1.170	1.180	1.160	1.180	0.813	42,000
2022-02-22	1.150	1.190	1.150	1.180	0.813	228,000
2022-02-17	1.170	1.170	1.160	1.170	0.806	151,000
2022-02-16	1.170	1.180	1.160	1.170	0.806	105,000
2022-02-14	1.160	1.160	1.160	1.160	0.799	40,000
2022-02-11	1.150	1.150	1.150	1.150	0.792	31,000
2022-02-10	1.150	1.150	1.150	1.150	0.792	4,000
2022-02-09	1.130	1.170	1.130	1.150	0.792	93,000
2022-02-08	1.120	1.120	1.120	1.120	0.772	1,000
2022-02-07	1.130	1.130	1.120	1.120	0.772	132,000
2022-02-04	1.150	1.150	1.130	1.130	0.779	3,000
2022-01-31	1.150	1.150	1.130	1.130	0.779	164,000
2022-01-28	1.130	1.150	1.130	1.150	0.792	45,000
2022-01-27	1.130	1.130	1.130	1.130	0.779	57,000
2022-01-26	1.140	1.150	1.130	1.150	0.792	66,000
2022-01-25	1.130	1.160	1.130	1.160	0.799	27,000
2022-01-21	1.140	1.150	1.140	1.150	0.792	126,000
2022-01-20	1.140	1.140	1.140	1.140	0.785	17,000
2022-01-18	1.140	1.160	1.140	1.140	0.785	15,000
2022-01-17	1.140	1.140	1.120	1.140	0.785	22,000
2022-01-14	1.140	1.150	1.120	1.140	0.785	112,000
2022-01-13	1.110	1.140	1.110	1.130	0.779	31,000
2022-01-12	1.150	1.150	1.120	1.120	0.772	31,000
2022-01-11	1.110	1.150	1.110	1.110	0.765	12,000
2022-01-10	1.100	1.110	1.100	1.110	0.765	7,000
2022-01-07	1.110	1.110	1.100	1.100	0.758	154,000
2022-01-06	1.110	1.110	1.110	1.110	0.765	91,000
2022-01-05	1.130	1.130	1.130	1.130	0.779	25,000
2022-01-04	1.090	1.120	1.090	1.120	0.772	31,000
2022-01-03	1.100	1.100	1.090	1.100	0.758	40,000
2021-12-31	1.110	1.110	1.110	1.110	0.765	4,000
2021-12-30	1.110	1.120	1.110	1.120	0.772	53,000
2021-12-29	1.110	1.130	1.090	1.090	0.751	157,000
2021-12-28	1.140	1.140	1.100	1.110	0.765	155,000
2021-12-24	1.120	1.120	1.110	1.120	0.772	24,000
2021-12-23	1.110	1.120	1.110	1.110	0.765	29,000
2021-12-22	1.100	1.110	1.070	1.090	0.751	282,000
2021-12-21	1.130	1.150	1.090	1.090	0.751	174,000
2021-12-20	1.140	1.140	1.130	1.130	0.779	98,000
2021-12-17	1.140	1.150	1.140	1.150	0.792	26,000
2021-12-16	1.150	1.150	1.130	1.140	0.785	64,000
2021-12-15	1.150	1.170	1.150	1.150	0.792	34,000
2021-12-14	1.180	1.180	1.150	1.150	0.792	128,000
2021-12-13	1.170	1.180	1.150	1.150	0.792	18,000
2021-12-10	1.140	1.170	1.140	1.170	0.806	8,000
2021-12-08	1.140	1.140	1.130	1.140	0.785	78,000
2021-12-06	1.130	1.160	1.130	1.160	0.799	44,000
2021-12-03	1.120	1.130	1.120	1.130	0.779	13,000
2021-12-02	1.140	1.150	1.140	1.140	0.785	128,344

← NewerPage 17 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.