Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.680	1.740	1.660	1.710	1.414	778,000
2025-01-23	1.650	1.710	1.620	1.680	1.389	1,431,000
2025-01-22	1.600	1.680	1.580	1.660	1.373	1,637,000
2025-01-21	1.490	1.630	1.490	1.600	1.323	1,497,000
2025-01-20	1.500	1.550	1.460	1.540	1.274	844,000
2025-01-17	1.480	1.510	1.460	1.500	1.241	188,000
2025-01-16	1.540	1.560	1.480	1.510	1.249	589,000
2025-01-15	1.500	1.570	1.460	1.490	1.232	1,177,000
2025-01-14	1.490	1.540	1.410	1.540	1.274	2,401,000
2025-01-13	1.450	1.500	1.450	1.470	1.216	1,948,000
2025-01-10	1.580	1.590	1.310	1.450	1.199	6,956,000
2025-01-09	1.480	1.580	1.480	1.520	1.257	1,767,000
2025-01-08	1.540	1.540	1.430	1.500	1.241	2,056,000
2025-01-07	1.600	1.660	1.460	1.540	1.274	2,247,000
2025-01-06	1.450	1.620	1.450	1.610	1.331	3,248,000
2025-01-03	1.470	1.500	1.410	1.500	1.241	3,983,000
2025-01-02	1.450	1.530	1.400	1.470	1.216	4,433,000
2024-12-31	1.380	1.430	1.350	1.400	1.158	1,789,000
2024-12-30	1.480	1.480	1.310	1.330	1.100	2,018,000
2024-12-27	1.380	1.470	1.320	1.450	1.199	1,087,000
2024-12-24	1.430	1.430	1.340	1.380	1.141	484,000
2024-12-23	1.430	1.430	1.360	1.400	1.158	828,000
2024-12-20	1.250	1.480	1.250	1.400	1.158	4,197,000
2024-12-19	1.280	1.280	1.220	1.230	1.017	624,000
2024-12-18	1.330	1.330	1.250	1.270	1.050	637,000
2024-12-17	1.350	1.350	1.250	1.300	1.075	1,137,000
2024-12-16	1.150	1.380	1.150	1.300	1.075	3,974,000
2024-12-13	1.170	1.180	1.140	1.150	0.951	672,000
2024-12-12	1.170	1.220	1.140	1.200	0.992	1,047,000
2024-12-11	1.070	1.220	1.060	1.200	0.992	2,410,000
2024-12-10	1.000	1.060	1.000	1.050	0.868	838,000
2024-12-09	0.990	1.000	0.980	0.990	0.819	304,000
2024-12-06	0.960	0.980	0.940	0.980	0.810	116,000
2024-12-05	0.960	0.960	0.960	0.960	0.794	25,000
2024-12-04	0.950	0.980	0.940	0.940	0.777	72,000
2024-12-03	0.910	0.930	0.910	0.930	0.769	118,000
2024-12-02	0.950	0.950	0.930	0.930	0.769	11,000
2024-11-29	0.910	0.950	0.910	0.950	0.786	103,000
2024-11-28	0.920	0.920	0.920	0.920	0.761	354,000
2024-11-27	0.920	0.920	0.910	0.920	0.761	889,000
2024-11-26	0.970	0.970	0.900	0.910	0.753	608,000
2024-11-25	0.960	0.980	0.960	0.960	0.794	27,000
2024-11-22	0.930	0.930	0.930	0.930	0.769	7,000
2024-11-21	0.940	0.940	0.930	0.940	0.777	26,000
2024-11-20	0.940	0.940	0.920	0.930	0.769	13,000
2024-11-18	0.930	0.930	0.920	0.930	0.769	23,000
2024-11-15	0.970	0.970	0.930	0.940	0.777	47,000
2024-11-14	0.960	0.960	0.940	0.960	0.794	121,000
2024-11-13	0.930	0.940	0.930	0.940	0.777	57,000
2024-11-12	0.960	0.960	0.950	0.960	0.794	132,000
2024-11-11	0.960	0.970	0.950	0.970	0.802	28,000
2024-11-08	0.970	1.000	0.960	0.970	0.802	44,000
2024-11-07	1.030	1.030	0.980	1.010	0.835	143,000
2024-11-06	1.000	1.000	1.000	1.000	0.827	43,000
2024-11-05	0.990	1.000	0.940	1.000	0.827	186,000
2024-11-04	0.970	1.020	0.950	0.990	0.819	1,101,000
2024-11-01	0.940	0.940	0.930	0.940	0.777	122,000
2024-10-30	0.940	0.940	0.940	0.940	0.777	22,000
2024-10-29	0.950	0.950	0.930	0.950	0.786	62,000
2024-10-28	0.950	0.950	0.950	0.950	0.786	8,000

← NewerPage 8 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.