Sinomedia Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.130	1.180	1.130	1.160	0.799	415,000
2021-11-30	1.110	1.130	1.110	1.130	0.779	19,000
2021-11-26	1.120	1.120	1.120	1.120	0.772	80,000
2021-11-25	1.140	1.140	1.140	1.140	0.785	30,000
2021-11-24	1.120	1.140	1.120	1.120	0.772	41,000
2021-11-23	1.120	1.120	1.120	1.120	0.772	2,000
2021-11-22	1.130	1.130	1.130	1.130	0.779	3,000
2021-11-19	1.130	1.150	1.130	1.150	0.792	2,000
2021-11-18	1.170	1.170	1.160	1.160	0.799	60,000
2021-11-17	1.170	1.180	1.160	1.160	0.799	213,000
2021-11-16	1.120	1.120	1.120	1.120	0.772	207,000
2021-11-12	1.130	1.130	1.130	1.130	0.779	10,000
2021-11-10	1.120	1.120	1.120	1.120	0.772	9,000
2021-11-09	1.120	1.140	1.120	1.140	0.785	11,000
2021-11-08	1.110	1.110	1.110	1.110	0.765	21,000
2021-11-05	1.120	1.150	1.110	1.110	0.765	22,000
2021-11-04	1.110	1.120	1.110	1.120	0.772	4,019
2021-11-02	1.110	1.140	1.110	1.120	0.772	145,000
2021-11-01	1.100	1.130	1.100	1.110	0.765	197,000
2021-10-29	1.140	1.140	1.110	1.120	0.772	194,401
2021-10-28	1.140	1.140	1.140	1.140	0.785	70,000
2021-10-27	1.160	1.160	1.130	1.140	0.785	74,000
2021-10-26	1.190	1.190	1.160	1.180	0.813	61,000
2021-10-25	1.170	1.190	1.170	1.170	0.806	13,000
2021-10-22	1.190	1.190	1.170	1.170	0.806	37,000
2021-10-21	1.180	1.190	1.180	1.190	0.820	76,000

← NewerPage 18 of 18 · 1,046 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.