New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.300	0.300	0.300	0.300	0.222	0
2024-02-08	0.295	0.300	0.295	0.300	0.222	15,000
2024-02-07	0.285	0.300	0.285	0.295	0.218	45,000
2024-02-06	0.305	0.305	0.300	0.300	0.222	55,000
2024-02-05	0.290	0.300	0.290	0.300	0.222	30,000
2024-02-02	0.315	0.315	0.310	0.310	0.229	5,000
2024-02-01	0.300	0.300	0.300	0.300	0.222	70,000
2024-01-31	0.310	0.310	0.300	0.300	0.222	105,000
2024-01-30	0.310	0.310	0.305	0.310	0.229	155,000
2024-01-29	0.300	0.315	0.300	0.315	0.233	10,000
2024-01-26	0.305	0.310	0.300	0.310	0.229	110,000
2024-01-25	0.300	0.300	0.300	0.300	0.222	5,000
2024-01-24	0.310	0.310	0.305	0.310	0.229	30,000
2024-01-23	0.320	0.320	0.305	0.310	0.229	40,000
2024-01-22	0.310	0.310	0.310	0.310	0.229	65,000
2024-01-19	0.320	0.320	0.320	0.320	0.236	15,000
2024-01-18	0.315	0.315	0.315	0.315	0.233	20,000
2024-01-17	0.320	0.320	0.305	0.315	0.233	105,000
2024-01-16	0.330	0.340	0.315	0.320	0.236	120,000
2024-01-15	0.340	0.340	0.330	0.330	0.244	115,000
2024-01-12	0.300	0.330	0.300	0.305	0.225	165,000
2024-01-11	0.290	0.290	0.290	0.290	0.214	15,000
2024-01-10	0.290	0.290	0.275	0.290	0.214	130,000
2024-01-09	0.315	0.315	0.285	0.290	0.214	405,000
2024-01-08	0.305	0.305	0.295	0.295	0.218	110,000
2024-01-05	0.295	0.305	0.295	0.305	0.225	100,000
2024-01-04	0.300	0.305	0.300	0.305	0.225	10,000
2024-01-03	0.300	0.310	0.300	0.310	0.229	75,000
2024-01-02	0.310	0.310	0.310	0.310	0.229	10,000
2023-12-29	0.310	0.310	0.310	0.310	0.229	130,000
2023-12-28	0.310	0.320	0.300	0.310	0.229	1,775,000
2023-12-27	0.335	0.335	0.300	0.315	0.233	165,000
2023-12-22	0.345	0.345	0.325	0.330	0.244	295,000
2023-12-21	0.375	0.375	0.330	0.340	0.251	325,000
2023-12-20	0.370	0.380	0.365	0.375	0.277	70,000
2023-12-19	0.365	0.380	0.365	0.380	0.281	15,000
2023-12-18	0.380	0.380	0.380	0.380	0.281	0
2023-12-15	0.375	0.380	0.360	0.380	0.281	15,000
2023-12-14	0.375	0.380	0.365	0.375	0.277	70,000
2023-12-13	0.370	0.375	0.355	0.375	0.277	1,070,000
2023-12-12	0.380	0.380	0.375	0.375	0.277	50,000
2023-12-11	0.375	0.385	0.375	0.385	0.284	160,000
2023-12-08	0.370	0.385	0.370	0.385	0.284	25,000
2023-12-07	0.385	0.390	0.385	0.390	0.288	2,730,000
2023-12-06	0.385	0.385	0.385	0.385	0.284	0
2023-12-05	0.385	0.400	0.360	0.380	0.281	355,000
2023-12-04	0.395	0.400	0.395	0.400	0.296	20,000
2023-12-01	0.420	0.420	0.395	0.400	0.296	220,000
2023-11-30	0.415	0.420	0.415	0.420	0.310	15,000
2023-11-29	0.430	0.465	0.420	0.420	0.310	60,000
2023-11-28	0.420	0.430	0.415	0.420	0.310	990,000
2023-11-27	0.435	0.440	0.425	0.440	0.325	20,000
2023-11-24	0.440	0.440	0.430	0.435	0.321	325,000
2023-11-23	0.450	0.450	0.440	0.450	0.332	130,000
2023-11-22	0.395	0.485	0.395	0.470	0.347	5,945,000
2023-11-21	0.400	0.400	0.390	0.390	0.288	60,000
2023-11-20	0.370	0.400	0.355	0.400	0.296	10,135,000
2023-11-17	0.380	0.380	0.370	0.380	0.281	535,000
2023-11-16	0.395	0.395	0.395	0.395	0.292	50,000
2023-11-15	0.385	0.385	0.385	0.385	0.284	120,000

← NewerPage 12 of 14 · 802 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.