New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.340	0.360	0.340	0.360	0.277	25,000
2024-08-06	0.370	0.370	0.350	0.350	0.270	20,000
2024-08-05	0.340	0.340	0.315	0.340	0.262	145,000
2024-08-02	0.350	0.350	0.350	0.350	0.270	0
2024-08-01	0.350	0.350	0.350	0.350	0.270	15,000
2024-07-31	0.340	0.390	0.340	0.345	0.266	2,120,000
2024-07-30	0.310	0.370	0.305	0.370	0.285	1,850,000
2024-07-29	0.315	0.315	0.315	0.315	0.243	10,000
2024-07-26	0.315	0.315	0.310	0.315	0.243	35,000
2024-07-25	0.305	0.305	0.305	0.305	0.235	10,000
2024-07-24	0.310	0.310	0.305	0.305	0.235	115,000
2024-07-23	0.305	0.315	0.305	0.315	0.243	10,000
2024-07-22	0.320	0.320	0.320	0.320	0.246	0
2024-07-19	0.315	0.325	0.315	0.325	0.250	90,000
2024-07-18	0.325	0.340	0.305	0.330	0.254	2,035,000
2024-07-17	0.330	0.350	0.330	0.345	0.266	35,000
2024-07-16	0.360	0.450	0.330	0.355	0.273	3,295,000
2024-07-15	0.350	0.360	0.335	0.350	0.270	165,000
2024-07-12	0.305	0.365	0.305	0.350	0.270	325,000
2024-07-11	0.310	0.340	0.275	0.335	0.258	1,950,000
2024-07-10	0.310	0.310	0.310	0.310	0.239	0
2024-07-09	0.290	0.320	0.280	0.310	0.239	210,000
2024-07-08	0.285	0.285	0.285	0.285	0.220	110,000
2024-07-05	0.275	0.275	0.260	0.270	0.208	30,000
2024-07-04	0.275	0.275	0.275	0.275	0.212	15,000
2024-07-03	0.275	0.275	0.275	0.275	0.212	0
2024-07-02	0.260	0.275	0.260	0.275	0.212	85,000
2024-06-28	0.265	0.270	0.265	0.270	0.208	55,000
2024-06-27	0.270	0.270	0.270	0.270	0.208	35,000
2024-06-26	0.270	0.270	0.270	0.270	0.208	5,000
2024-06-25	0.265	0.270	0.265	0.270	0.208	80,000
2024-06-24	0.270	0.275	0.265	0.275	0.212	60,000
2024-06-21	0.275	0.280	0.270	0.280	0.216	110,000
2024-06-20	0.285	0.285	0.275	0.285	0.220	220,000
2024-06-19	0.290	0.290	0.290	0.290	0.223	60,000
2024-06-18	0.280	0.305	0.280	0.295	0.227	10,000
2024-06-17	0.280	0.285	0.280	0.280	0.216	170,000
2024-06-14	0.280	0.285	0.280	0.285	0.220	275,000
2024-06-13	0.285	0.285	0.285	0.285	0.220	5,000
2024-06-12	0.295	0.295	0.295	0.295	0.218	40,000
2024-06-11	0.300	0.300	0.300	0.300	0.222	5,000
2024-06-07	0.300	0.300	0.300	0.300	0.222	5,000
2024-06-06	0.300	0.300	0.300	0.300	0.222	0
2024-06-05	0.285	0.300	0.280	0.300	0.222	135,000
2024-06-04	0.300	0.305	0.285	0.300	0.222	190,000
2024-06-03	0.300	0.310	0.300	0.310	0.229	35,000
2024-05-31	0.310	0.310	0.300	0.310	0.229	1,665,000
2024-05-30	0.320	0.320	0.320	0.320	0.236	10,000
2024-05-29	0.320	0.320	0.320	0.320	0.236	15,000
2024-05-28	0.315	0.320	0.285	0.320	0.236	235,000
2024-05-27	0.300	0.345	0.300	0.340	0.251	20,000
2024-05-24	0.345	0.355	0.300	0.310	0.229	645,000
2024-05-23	0.360	0.360	0.350	0.350	0.259	50,000
2024-05-22	0.370	0.370	0.360	0.360	0.266	175,000
2024-05-21	0.375	0.375	0.365	0.370	0.273	265,000
2024-05-20	0.365	0.385	0.355	0.380	0.281	15,355,000
2024-05-17	0.340	0.375	0.335	0.365	0.270	2,015,000
2024-05-16	0.275	0.385	0.275	0.370	0.273	4,790,000
2024-05-14	0.275	0.275	0.260	0.265	0.196	35,000
2024-05-13	0.270	0.270	0.270	0.270	0.200	0

← NewerPage 10 of 14 · 801 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0140 HKD
2026-05-26	0.0250 HKD
2025-09-05	0.0167 HKD
2025-05-29	0.0250 HKD
2024-09-06	0.0167 HKD
2024-06-13	0.0120 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.