Sinomedia Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.960	0.980	0.940	0.960	0.794	128,000
2024-10-24	0.950	0.950	0.940	0.940	0.777	54,000
2024-10-23	0.920	0.930	0.910	0.930	0.769	121,046
2024-10-22	0.920	0.930	0.920	0.930	0.769	47,000
2024-10-21	0.940	0.940	0.910	0.930	0.769	67,000
2024-10-18	0.940	0.950	0.930	0.950	0.786	120,000
2024-10-17	0.950	0.950	0.940	0.940	0.777	86,000
2024-10-16	0.950	0.950	0.940	0.950	0.786	76,000
2024-10-15	0.970	0.970	0.940	0.940	0.777	9,000
2024-10-14	0.950	0.950	0.940	0.950	0.786	174,000
2024-10-10	0.940	0.960	0.940	0.960	0.794	94,000
2024-10-09	1.050	1.050	0.940	0.950	0.786	25,000
2024-10-08	0.980	0.980	0.930	0.940	0.777	626,000
2024-10-07	0.970	1.000	0.970	0.970	0.802	354,000
2024-10-04	0.930	0.940	0.930	0.940	0.777	378,000
2024-10-03	0.980	0.980	0.930	0.940	0.777	510,000
2024-10-02	0.950	0.990	0.940	0.970	0.802	813,000
2024-09-30	0.920	0.950	0.910	0.950	0.786	249,000
2024-09-27	0.920	0.920	0.920	0.920	0.761	28,000
2024-09-26	0.900	0.920	0.890	0.920	0.761	259,000
2024-09-25	0.890	0.900	0.890	0.900	0.744	340,000
2024-09-24	0.890	0.910	0.890	0.900	0.744	104,000
2024-09-23	0.940	0.940	0.880	0.920	0.761	33,000
2024-09-20	0.860	0.910	0.860	0.890	0.736	112,000
2024-09-19	0.860	0.880	0.860	0.860	0.711	14,000
2024-09-17	0.860	0.860	0.850	0.860	0.711	26,000
2024-09-16	0.870	0.870	0.860	0.860	0.711	37,000
2024-09-13	0.850	0.900	0.850	0.870	0.720	120,000
2024-09-12	0.880	0.880	0.850	0.850	0.703	111,000
2024-09-10	0.840	0.860	0.840	0.860	0.711	188,000
2024-09-09	0.850	0.850	0.850	0.850	0.703	17,000
2024-09-05	0.860	0.860	0.850	0.850	0.703	33,000
2024-09-04	0.860	0.860	0.860	0.860	0.711	35,574
2024-09-03	0.870	0.870	0.840	0.860	0.711	63,000
2024-09-02	0.900	0.900	0.870	0.870	0.720	5,000
2024-08-30	0.950	0.950	0.860	0.890	0.736	4,000
2024-08-27	0.870	0.890	0.840	0.890	0.736	213,000
2024-08-26	0.880	0.900	0.880	0.890	0.736	139,000
2024-08-23	0.870	0.880	0.840	0.870	0.720	108,000
2024-08-22	0.870	0.870	0.840	0.860	0.711	312,000
2024-08-21	0.840	0.870	0.820	0.870	0.720	17,000
2024-08-20	0.870	0.870	0.840	0.840	0.695	37,000
2024-08-19	0.840	0.860	0.840	0.860	0.711	145,000
2024-08-16	0.840	0.840	0.820	0.830	0.686	13,000
2024-08-14	0.840	0.840	0.820	0.840	0.695	53,000
2024-08-13	0.850	0.850	0.850	0.850	0.703	10,000
2024-08-12	0.850	0.850	0.840	0.850	0.703	110,000
2024-08-08	0.860	0.880	0.850	0.880	0.728	137,000
2024-08-07	0.870	0.890	0.860	0.890	0.736	320,000
2024-08-06	0.870	0.890	0.870	0.890	0.736	134,000
2024-08-05	0.920	0.920	0.890	0.890	0.736	251,000
2024-08-02	0.920	0.920	0.920	0.920	0.761	24,000
2024-08-01	0.920	0.940	0.920	0.940	0.777	67,000
2024-07-30	0.950	0.950	0.940	0.940	0.777	21,000
2024-07-29	0.920	0.950	0.920	0.930	0.769	91,000
2024-07-26	0.920	0.920	0.920	0.920	0.761	73,000
2024-07-25	0.910	0.920	0.910	0.920	0.761	135,000
2024-07-24	0.920	0.920	0.910	0.910	0.753	81,000
2024-07-23	0.930	0.930	0.920	0.920	0.761	77,000
2024-07-22	0.930	0.930	0.920	0.930	0.769	12,000

← NewerPage 9 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.