Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.270	2.290	2.210	2.240	1.920	617,342
2025-10-17	2.380	2.400	2.270	2.270	1.946	406,000
2025-10-16	2.310	2.430	2.250	2.390	2.048	531,000
2025-10-15	2.150	2.320	2.140	2.320	1.988	458,000
2025-10-14	2.210	2.210	2.120	2.140	1.834	1,028,000
2025-10-13	2.320	2.320	2.200	2.210	1.894	162,000
2025-10-10	2.290	2.290	2.270	2.270	1.946	51,000
2025-10-09	2.270	2.320	2.270	2.310	1.980	136,000
2025-10-08	2.280	2.280	2.240	2.270	1.946	489,000
2025-10-06	2.280	2.290	2.270	2.280	1.954	243,000
2025-10-03	2.330	2.330	2.270	2.290	1.963	113,000
2025-10-02	2.340	2.340	2.290	2.320	1.988	113,000
2025-09-30	2.300	2.320	2.280	2.300	1.971	303,000
2025-09-29	2.350	2.350	2.290	2.300	1.971	490,000
2025-09-26	2.340	2.340	2.300	2.310	1.980	387,000
2025-09-25	2.380	2.380	2.310	2.340	2.006	486,000
2025-09-24	2.380	2.390	2.360	2.380	2.040	744,000
2025-09-23	2.380	2.460	2.380	2.400	2.057	273,000
2025-09-22	2.360	2.380	2.300	2.360	2.023	5,454,000
2025-09-19	2.450	2.450	2.330	2.360	2.023	490,000
2025-09-18	2.500	2.500	2.400	2.410	2.066	602,000
2025-09-17	2.500	2.500	2.430	2.450	2.100	462,000
2025-09-16	2.480	2.480	2.420	2.450	2.100	539,000
2025-09-15	2.550	2.550	2.490	2.500	2.143	276,000
2025-09-12	2.540	2.540	2.520	2.520	2.160	311,000
2025-09-11	2.580	2.600	2.510	2.560	2.194	2,002,000
2025-09-10	2.700	2.750	2.600	2.610	2.237	827,000
2025-09-09	2.660	2.780	2.610	2.740	2.348	2,187,000
2025-09-08	2.640	2.660	2.580	2.650	2.271	1,005,000
2025-09-05	2.650	2.670	2.610	2.650	2.271	670,000
2025-09-04	2.660	2.670	2.560	2.620	2.246	868,000
2025-09-03	2.540	2.710	2.540	2.620	2.246	2,224,000
2025-09-02	2.410	2.560	2.410	2.540	2.177	1,505,000
2025-09-01	2.330	2.480	2.330	2.460	2.108	1,693,000
2025-08-29	2.350	2.400	2.300	2.330	1.997	1,012,000
2025-08-28	2.280	2.380	2.190	2.310	1.980	1,579,000
2025-08-27	2.390	2.400	2.280	2.300	1.971	1,772,000
2025-08-26	2.300	2.450	2.240	2.390	2.048	2,149,000
2025-08-25	2.870	2.870	2.250	2.270	1.946	6,085,000
2025-08-22	2.620	2.840	2.590	2.740	2.348	3,328,000
2025-08-21	2.480	2.630	2.480	2.590	2.220	1,130,000
2025-08-20	2.580	2.610	2.380	2.480	2.126	2,480,000
2025-08-19	2.640	2.660	2.550	2.610	2.237	360,000
2025-08-18	2.660	2.660	2.510	2.580	2.211	1,183,000
2025-08-15	2.690	2.750	2.660	2.700	2.314	448,000
2025-08-14	2.730	2.730	2.670	2.690	2.306	591,000
2025-08-13	2.710	2.820	2.660	2.740	2.348	591,000
2025-08-12	2.630	2.750	2.630	2.710	2.323	659,000
2025-08-11	2.650	2.730	2.610	2.680	2.297	1,388,000
2025-08-08	2.590	2.680	2.550	2.650	2.271	871,000
2025-08-07	2.520	2.610	2.520	2.600	2.228	3,730,000
2025-08-06	2.530	2.580	2.340	2.530	2.168	3,302,000
2025-08-05	2.580	2.760	2.470	2.520	2.160	1,488,000
2025-08-04	2.390	2.580	2.380	2.540	2.177	1,644,000
2025-08-01	2.370	2.390	2.290	2.380	2.040	3,016,000
2025-07-31	2.280	2.390	2.280	2.330	1.997	12,640,000
2025-07-30	2.250	2.280	2.220	2.280	1.954	253,000
2025-07-29	2.290	2.290	2.200	2.250	1.928	172,000
2025-07-28	2.180	2.320	2.180	2.250	1.928	348,000
2025-07-25	2.250	2.260	2.170	2.230	1.911	352,000

← NewerPage 5 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.