Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.980	2.030	1.980	2.030	1.740	127,000
2026-04-17	1.990	2.020	1.990	2.020	1.731	50,000
2026-04-16	2.020	2.050	2.000	2.020	1.731	57,000
2026-04-15	2.030	2.060	2.010	2.030	1.740	91,000
2026-04-14	2.080	2.080	2.020	2.040	1.749	212,000
2026-04-13	2.040	2.120	2.020	2.080	1.783	1,073,000
2026-04-10	2.010	2.060	2.010	2.060	1.766	377,000
2026-04-09	1.970	2.030	1.970	2.010	1.723	578,000
2026-04-08	1.970	2.020	1.950	1.990	1.706	727,000
2026-04-02	1.960	1.970	1.930	1.970	1.689	467,000
2026-04-01	1.890	1.970	1.880	1.970	1.689	337,000
2026-03-31	1.880	1.900	1.810	1.890	1.620	654,000
2026-03-30	1.800	1.880	1.740	1.880	1.611	44,000
2026-03-27	1.770	1.830	1.770	1.830	1.569	77,000
2026-03-26	1.710	1.780	1.690	1.780	1.526	86,000
2026-03-25	1.760	1.780	1.720	1.780	1.526	28,000
2026-03-24	1.820	1.820	1.760	1.760	1.509	49,000
2026-03-23	1.850	1.850	1.710	1.750	1.500	557,000
2026-03-20	1.890	1.890	1.820	1.880	1.611	144,000
2026-03-19	1.930	1.940	1.870	1.900	1.629	303,000
2026-03-18	1.950	1.970	1.940	1.940	1.663	247,000
2026-03-17	1.950	1.990	1.940	1.990	1.706	380,000
2026-03-16	1.960	1.960	1.930	1.960	1.680	201,000
2026-03-13	2.000	2.000	1.960	2.000	1.714	95,000
2026-03-12	1.970	2.010	1.970	2.010	1.723	107,000
2026-03-11	1.970	2.000	1.960	2.000	1.714	234,000
2026-03-10	1.950	2.010	1.950	1.980	1.697	62,000
2026-03-09	1.970	2.010	1.960	1.980	1.697	200,000
2026-03-06	2.030	2.050	2.000	2.000	1.714	93,000
2026-03-05	2.040	2.040	2.000	2.000	1.714	20,000
2026-03-04	2.010	2.010	1.960	1.980	1.697	182,000
2026-03-03	2.050	2.060	2.000	2.040	1.749	252,000
2026-03-02	2.010	2.050	1.990	2.030	1.740	526,000
2026-02-27	1.970	2.020	1.970	2.020	1.731	158,000
2026-02-26	1.950	1.970	1.950	1.970	1.689	162,000
2026-02-25	1.980	1.980	1.940	1.950	1.671	272,000
2026-02-24	1.980	1.980	1.970	1.980	1.697	51,000
2026-02-23	2.000	2.020	2.000	2.000	1.714	73,000
2026-02-20	1.990	2.010	1.940	2.000	1.714	309,000
2026-02-16	1.920	2.000	1.920	2.000	1.714	78,000
2026-02-13	1.920	1.920	1.920	1.920	1.646	3,000
2026-02-12	1.930	1.940	1.900	1.920	1.646	376,000
2026-02-11	1.950	1.950	1.900	1.940	1.663	525,000
2026-02-10	1.960	1.980	1.950	1.960	1.680	78,000
2026-02-09	1.970	2.000	1.960	1.990	1.706	112,000
2026-02-06	1.980	1.990	1.950	1.990	1.706	144,000
2026-02-05	1.960	1.980	1.940	1.980	1.697	67,000
2026-02-04	1.970	1.970	1.950	1.960	1.680	238,000
2026-02-03	1.960	2.010	1.940	2.010	1.723	164,000
2026-02-02	2.020	2.060	1.920	1.970	1.689	531,000
2026-01-30	2.060	2.060	2.020	2.020	1.731	277,000
2026-01-29	2.060	2.100	2.040	2.100	1.800	300,000
2026-01-28	2.080	2.080	2.020	2.080	1.783	946,000
2026-01-27	2.080	2.100	2.060	2.070	1.774	172,000
2026-01-26	2.150	2.150	2.080	2.090	1.791	407,000
2026-01-23	2.100	2.150	2.090	2.120	1.817	618,000
2026-01-22	2.050	2.060	2.020	2.060	1.766	279,000
2026-01-21	1.990	2.020	1.980	2.020	1.731	218,000
2026-01-20	1.990	2.030	1.990	2.020	1.731	179,000
2026-01-19	1.960	2.010	1.950	2.010	1.723	243,000

← NewerPage 3 of 18 · 1,048 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.