Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.960	1.960	1.930	1.960	1.680	669,000
2026-01-15	1.960	1.960	1.940	1.960	1.680	416,000
2026-01-14	1.950	1.960	1.880	1.960	1.680	1,043,000
2026-01-13	1.950	1.970	1.930	1.960	1.680	1,031,000
2026-01-12	1.950	1.960	1.920	1.950	1.671	617,000
2026-01-09	1.960	1.960	1.950	1.960	1.680	203,000
2026-01-08	1.960	1.960	1.950	1.960	1.680	862,000
2026-01-07	1.960	1.960	1.930	1.960	1.680	448,000
2026-01-06	1.960	1.970	1.940	1.960	1.680	323,000
2026-01-05	1.950	1.960	1.930	1.950	1.671	107,000
2026-01-02	1.930	1.960	1.920	1.950	1.671	295,000
2025-12-31	1.900	1.910	1.890	1.890	1.620	64,000
2025-12-30	1.940	1.940	1.900	1.930	1.654	175,000
2025-12-29	1.820	1.940	1.820	1.940	1.663	174,000
2025-12-24	1.820	1.920	1.820	1.920	1.646	105,980
2025-12-23	1.870	1.870	1.850	1.850	1.586	185,000
2025-12-22	1.860	1.910	1.860	1.860	1.594	118,000
2025-12-19	1.850	1.910	1.850	1.900	1.629	269,000
2025-12-18	1.800	1.840	1.760	1.840	1.577	147,000
2025-12-17	1.750	1.780	1.750	1.750	1.500	41,000
2025-12-16	1.760	1.790	1.760	1.760	1.509	81,000
2025-12-15	1.780	1.790	1.770	1.790	1.534	58,000
2025-12-12	1.770	1.800	1.770	1.790	1.534	228,000
2025-12-11	1.800	1.810	1.760	1.760	1.509	141,000
2025-12-10	1.810	1.840	1.800	1.810	1.551	351,000
2025-12-09	1.910	1.910	1.810	1.810	1.551	301,000
2025-12-08	1.940	1.940	1.910	1.910	1.637	121,000
2025-12-05	1.950	1.950	1.940	1.940	1.663	6,000
2025-12-04	1.950	1.960	1.940	1.940	1.663	46,000
2025-12-03	1.930	2.000	1.930	1.960	1.680	537,000
2025-12-02	1.940	1.970	1.930	1.970	1.689	91,000
2025-12-01	1.960	1.980	1.930	1.960	1.680	583,000
2025-11-28	1.990	1.990	1.940	1.970	1.689	274,000
2025-11-27	1.990	2.000	1.960	2.000	1.714	121,000
2025-11-26	2.000	2.070	1.980	2.000	1.714	903,000
2025-11-25	2.000	2.000	1.980	2.000	1.714	391,000
2025-11-24	1.980	2.030	1.960	2.030	1.740	433,000
2025-11-21	1.960	2.020	1.940	2.020	1.731	449,000
2025-11-20	1.980	2.040	1.960	2.040	1.749	343,000
2025-11-19	1.950	2.030	1.900	2.030	1.740	715,000
2025-11-18	1.980	2.000	1.950	2.000	1.714	146,000
2025-11-17	2.050	2.050	1.980	2.030	1.740	569,000
2025-11-14	1.970	2.050	1.950	2.050	1.757	568,000
2025-11-13	1.960	2.070	1.930	2.020	1.731	583,000
2025-11-12	2.010	2.010	1.950	2.000	1.714	395,000
2025-11-11	1.900	2.050	1.900	2.010	1.723	553,000
2025-11-10	1.870	1.950	1.870	1.900	1.629	105,822
2025-11-07	1.980	1.980	1.870	1.880	1.611	719,845
2025-11-06	1.980	2.020	1.980	1.990	1.706	110,000
2025-11-05	2.050	2.050	1.960	2.010	1.723	135,000
2025-11-04	2.000	2.040	1.980	1.980	1.697	503,000
2025-11-03	2.020	2.090	2.000	2.000	1.714	149,000
2025-10-31	2.060	2.080	2.010	2.020	1.731	461,000
2025-10-30	2.120	2.130	2.000	2.060	1.766	1,221,000
2025-10-28	2.150	2.190	2.130	2.140	1.834	96,000
2025-10-27	2.160	2.210	2.150	2.150	1.843	233,000
2025-10-24	2.180	2.180	2.150	2.150	1.843	125,857
2025-10-23	2.220	2.220	2.110	2.190	1.877	1,248,000
2025-10-22	2.240	2.240	2.210	2.210	1.894	38,000
2025-10-21	2.280	2.280	2.240	2.240	1.920	356,000

← NewerPage 4 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.