Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.080	2.120	2.000	2.120	1.753	761,000
2025-04-25	2.170	2.170	2.080	2.120	1.753	888,970
2025-04-24	2.190	2.200	2.150	2.170	1.795	186,000
2025-04-23	2.090	2.220	2.080	2.170	1.795	1,207,000
2025-04-22	2.170	2.170	2.080	2.090	1.728	445,000
2025-04-17	2.030	2.130	2.030	2.110	1.745	715,000
2025-04-16	2.080	2.100	2.050	2.090	1.728	376,000
2025-04-15	2.080	2.120	2.080	2.090	1.728	340,000
2025-04-14	2.080	2.110	2.070	2.080	1.720	746,000
2025-04-11	2.160	2.160	2.060	2.090	1.728	918,000
2025-04-10	2.050	2.150	2.020	2.130	1.761	2,027,000
2025-04-09	1.970	2.050	1.960	2.010	1.662	927,000
2025-04-08	1.970	2.100	1.970	2.000	1.654	1,724,000
2025-04-07	2.240	2.240	1.940	1.980	1.637	3,661,832
2025-04-03	2.270	2.350	2.210	2.290	1.894	1,087,100
2025-04-02	2.330	2.370	2.230	2.290	1.894	995,768
2025-04-01	2.350	2.490	2.170	2.330	1.927	5,967,000
2025-03-31	1.990	2.390	1.880	2.290	1.894	10,658,000
2025-03-28	2.040	2.070	1.950	1.950	1.613	711,000
2025-03-27	1.930	2.140	1.880	2.050	1.695	5,234,998
2025-03-26	1.940	2.000	1.850	1.950	1.613	5,668,000
2025-03-25	1.950	1.970	1.860	1.890	1.563	2,230,000
2025-03-24	1.910	1.970	1.840	1.900	1.571	2,148,000
2025-03-21	1.970	1.990	1.830	1.940	1.604	2,013,000
2025-03-20	1.980	2.030	1.850	1.940	1.604	1,672,000
2025-03-19	2.070	2.080	2.020	2.020	1.671	571,000
2025-03-18	2.150	2.160	2.020	2.060	1.704	2,483,000
2025-03-17	2.000	2.240	2.000	2.080	1.720	2,571,000
2025-03-14	1.990	2.050	1.920	2.030	1.679	2,244,000
2025-03-13	2.000	2.010	1.970	2.000	1.654	276,634
2025-03-12	1.990	2.010	1.960	2.000	1.654	587,930
2025-03-11	1.960	2.030	1.960	1.990	1.646	431,000
2025-03-10	1.940	2.030	1.940	2.020	1.671	691,000
2025-03-07	2.010	2.010	1.950	2.000	1.654	1,172,000
2025-03-06	2.080	2.100	2.020	2.040	1.687	1,121,000
2025-03-05	1.980	2.090	1.940	2.080	1.720	951,000
2025-03-04	1.940	2.020	1.940	2.020	1.671	1,162,000
2025-03-03	1.980	2.000	1.950	2.000	1.654	662,000
2025-02-28	1.950	1.980	1.920	1.980	1.637	1,097,000
2025-02-27	1.930	1.980	1.830	1.970	1.629	1,706,000
2025-02-26	1.930	2.050	1.890	1.980	1.637	1,596,000
2025-02-25	1.900	1.940	1.890	1.930	1.596	693,000
2025-02-24	1.870	1.950	1.870	1.940	1.604	481,000
2025-02-21	1.900	1.960	1.870	1.950	1.613	1,157,000
2025-02-20	1.810	1.920	1.810	1.910	1.580	1,287,000
2025-02-19	1.870	1.900	1.850	1.890	1.563	1,001,000
2025-02-18	1.880	1.900	1.850	1.890	1.563	1,122,000
2025-02-17	1.830	1.910	1.810	1.900	1.571	1,846,000
2025-02-14	1.840	1.870	1.820	1.860	1.538	1,188,100
2025-02-13	1.820	1.860	1.790	1.840	1.522	925,000
2025-02-12	1.790	1.830	1.750	1.820	1.505	674,000
2025-02-11	1.780	1.820	1.760	1.790	1.480	1,011,000
2025-02-10	1.820	1.850	1.790	1.820	1.505	575,000
2025-02-07	1.760	1.820	1.740	1.810	1.497	502,000
2025-02-06	1.770	1.840	1.740	1.780	1.472	995,000
2025-02-05	1.670	1.840	1.670	1.830	1.513	4,952,000
2025-02-04	1.690	1.750	1.670	1.670	1.381	1,556,000
2025-02-03	1.690	1.710	1.650	1.690	1.398	248,000
2025-01-28	1.680	1.710	1.670	1.700	1.406	6,156,000
2025-01-27	1.700	1.730	1.640	1.680	1.389	4,829,000

← NewerPage 7 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.