New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.385	0.385	0.385	0.385	0.284	35,000
2023-11-13	0.385	0.385	0.385	0.385	0.284	135,000
2023-11-10	0.395	0.400	0.380	0.400	0.296	300,000
2023-11-09	0.405	0.405	0.385	0.395	0.292	590,000
2023-11-08	0.390	0.410	0.390	0.400	0.296	240,000
2023-11-07	0.405	0.405	0.390	0.405	0.299	130,000
2023-11-06	0.415	0.420	0.400	0.405	0.299	350,000
2023-11-03	0.415	0.420	0.410	0.415	0.307	100,000
2023-11-02	0.420	0.420	0.415	0.415	0.307	55,000
2023-11-01	0.425	0.425	0.415	0.420	0.310	110,000
2023-10-31	0.420	0.425	0.420	0.420	0.310	95,000
2023-10-30	0.405	0.440	0.400	0.425	0.314	410,000
2023-10-27	0.395	0.445	0.395	0.425	0.314	1,090,000
2023-10-26	0.400	0.400	0.390	0.395	0.292	160,000
2023-10-25	0.405	0.420	0.400	0.400	0.296	280,000
2023-10-24	0.440	0.455	0.410	0.410	0.303	105,000
2023-10-20	0.425	0.425	0.420	0.420	0.310	15,000
2023-10-19	0.430	0.430	0.430	0.430	0.318	110,000
2023-10-18	0.410	0.430	0.410	0.430	0.318	85,000
2023-10-17	0.420	0.435	0.410	0.420	0.310	110,000
2023-10-16	0.400	0.460	0.400	0.450	0.332	445,000
2023-10-13	0.410	0.410	0.395	0.405	0.299	140,000
2023-10-12	0.430	0.435	0.400	0.410	0.303	70,000
2023-10-11	0.410	0.410	0.395	0.410	0.303	280,000
2023-10-10	0.440	0.445	0.400	0.410	0.303	795,000
2023-10-09	0.450	0.450	0.440	0.440	0.325	40,000
2023-10-06	0.450	0.450	0.450	0.450	0.332	10,000
2023-10-05	0.445	0.485	0.445	0.465	0.344	65,000
2023-10-04	0.465	0.465	0.440	0.465	0.344	275,000
2023-10-03	0.465	0.480	0.460	0.460	0.340	75,000
2023-09-29	0.450	0.495	0.450	0.480	0.355	190,000
2023-09-28	0.470	0.475	0.435	0.475	0.351	570,000
2023-09-27	0.480	0.480	0.470	0.470	0.347	220,000
2023-09-26	0.510	0.510	0.490	0.490	0.362	395,000
2023-09-25	0.530	0.530	0.490	0.500	0.369	895,000
2023-09-22	0.500	0.540	0.500	0.530	0.392	475,000
2023-09-21	0.580	0.590	0.490	0.520	0.384	2,865,000
2023-09-20	0.530	0.620	0.510	0.600	0.443	5,965,000
2023-09-19	0.415	0.530	0.415	0.530	0.392	3,915,000
2023-09-18	0.410	0.430	0.390	0.415	0.307	1,080,000
2023-09-15	0.390	0.425	0.390	0.410	0.303	320,000
2023-09-14	0.390	0.395	0.380	0.395	0.292	1,160,000
2023-09-13	0.390	0.410	0.380	0.405	0.299	495,000
2023-09-12	0.410	0.410	0.385	0.390	0.288	1,870,000
2023-09-11	0.440	0.440	0.410	0.420	0.310	700,000
2023-09-07	0.445	0.450	0.435	0.440	0.325	475,000
2023-09-06	0.465	0.470	0.450	0.450	0.332	565,000
2023-09-05	0.435	0.465	0.435	0.460	0.340	1,000,000
2023-09-04	0.435	0.460	0.410	0.445	0.329	415,000
2023-08-31	0.475	0.480	0.445	0.450	0.332	1,520,000
2023-08-30	0.495	0.510	0.480	0.480	0.355	1,005,000
2023-08-29	0.490	0.510	0.490	0.495	0.366	275,000
2023-08-28	0.490	0.500	0.480	0.490	0.362	385,000
2023-08-25	0.500	0.510	0.490	0.490	0.362	440,000
2023-08-24	0.500	0.520	0.480	0.500	0.369	1,065,000
2023-08-23	0.500	0.530	0.495	0.500	0.369	400,000
2023-08-22	0.510	0.510	0.500	0.500	0.369	760,000
2023-08-21	0.510	0.530	0.490	0.495	0.366	1,505,000
2023-08-18	0.540	0.570	0.510	0.520	0.384	2,010,000
2023-08-17	0.570	0.590	0.530	0.560	0.414	1,025,000

← NewerPage 13 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.