Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.200	2.290	2.200	2.260	1.937	156,000
2025-07-23	2.300	2.320	2.210	2.230	1.911	317,000
2025-07-22	2.280	2.300	2.210	2.290	1.963	833,000
2025-07-21	2.350	2.350	2.250	2.310	1.980	353,000
2025-07-18	2.350	2.400	2.210	2.290	1.963	781,000
2025-07-17	2.440	2.470	2.280	2.350	2.014	1,445,000
2025-07-16	2.500	2.510	2.400	2.490	2.134	446,000
2025-07-15	2.500	2.520	2.440	2.490	2.134	275,000
2025-07-14	2.500	2.550	2.480	2.500	2.143	540,000
2025-07-11	2.490	2.680	2.490	2.500	2.143	1,089,000
2025-07-10	2.250	2.480	2.240	2.470	2.117	1,412,000
2025-07-09	2.210	2.270	2.190	2.250	1.928	566,000
2025-07-08	2.210	2.250	2.200	2.250	1.928	305,000
2025-07-07	2.200	2.210	2.160	2.210	1.894	97,000
2025-07-04	2.250	2.250	2.160	2.190	1.877	234,000
2025-07-03	2.160	2.290	2.150	2.260	1.937	277,000
2025-07-02	2.150	2.220	2.130	2.190	1.877	555,000
2025-06-30	2.210	2.290	2.120	2.160	1.851	1,628,000
2025-06-27	2.110	2.290	2.100	2.240	1.920	587,000
2025-06-26	2.220	2.230	2.110	2.140	1.834	1,260,000
2025-06-25	2.300	2.330	2.250	2.260	1.937	403,000
2025-06-24	2.390	2.390	2.300	2.300	1.971	159,000
2025-06-23	2.300	2.400	2.270	2.390	2.048	639,000
2025-06-20	2.320	2.420	2.320	2.370	2.031	867,000
2025-06-19	2.620	2.650	2.360	2.360	2.023	1,459,000
2025-06-18	2.770	2.770	2.650	2.680	2.297	918,000
2025-06-17	2.980	2.980	2.700	2.770	2.374	2,199,000
2025-06-16	2.910	2.940	2.530	2.900	2.486	2,300,000
2025-06-13	3.050	3.170	3.010	3.130	2.588	2,974,000
2025-06-12	3.010	3.070	2.980	3.010	2.489	2,061,000
2025-06-11	2.940	3.080	2.910	3.060	2.531	1,185,000
2025-06-10	2.980	3.040	2.920	2.950	2.440	1,821,000
2025-06-09	2.950	3.050	2.840	2.930	2.423	1,507,000
2025-06-06	2.760	2.950	2.760	2.950	2.440	1,037,000
2025-06-05	2.860	2.880	2.740	2.790	2.307	737,000
2025-06-04	2.700	2.910	2.660	2.880	2.382	2,081,000
2025-06-03	2.650	2.700	2.650	2.660	2.200	304,000
2025-06-02	2.630	2.750	2.610	2.700	2.233	430,000
2025-05-30	2.660	2.680	2.610	2.650	2.192	974,000
2025-05-29	2.750	2.760	2.660	2.710	2.241	734,000
2025-05-28	2.740	2.780	2.730	2.750	2.274	255,000
2025-05-27	2.780	2.790	2.720	2.750	2.274	493,000
2025-05-26	2.810	2.820	2.780	2.820	2.332	381,000
2025-05-23	2.770	2.810	2.750	2.810	2.324	429,000
2025-05-22	2.690	2.850	2.690	2.800	2.316	1,042,000
2025-05-21	2.700	2.750	2.700	2.710	2.241	675,000
2025-05-20	2.600	2.740	2.600	2.710	2.241	429,000
2025-05-19	2.620	2.700	2.570	2.680	2.216	861,000
2025-05-16	2.570	2.620	2.560	2.610	2.158	311,000
2025-05-15	2.560	2.630	2.560	2.610	2.158	364,000
2025-05-14	2.660	2.660	2.560	2.600	2.150	259,000
2025-05-13	2.550	2.620	2.540	2.600	2.150	639,000
2025-05-12	2.530	2.740	2.530	2.610	2.158	1,744,000
2025-05-09	2.430	2.550	2.430	2.550	2.109	2,104,000
2025-05-08	2.420	2.430	2.370	2.430	2.010	988,000
2025-05-07	2.400	2.420	2.380	2.400	1.985	345,000
2025-05-06	2.250	2.430	2.250	2.400	1.985	2,251,038
2025-05-02	2.150	2.280	2.120	2.250	1.861	913,000
2025-04-30	2.130	2.160	2.110	2.150	1.778	454,000
2025-04-29	2.080	2.150	2.080	2.130	1.761	383,000

← NewerPage 6 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.