New Media Lab Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.520	0.570	0.510	0.570	0.421	1,855,000
2023-08-15	0.540	0.570	0.530	0.530	0.392	1,210,000
2023-08-14	0.590	0.610	0.530	0.550	0.406	4,375,000
2023-08-11	0.660	0.660	0.580	0.600	0.443	5,980,000
2023-08-10	0.640	0.700	0.640	0.660	0.488	2,670,000
2023-08-09	0.660	0.690	0.650	0.650	0.480	765,000
2023-08-08	0.650	0.710	0.640	0.670	0.495	2,525,000
2023-08-07	0.660	0.670	0.650	0.660	0.488	585,000
2023-08-04	0.700	0.700	0.660	0.680	0.502	1,390,000
2023-08-03	0.720	0.720	0.680	0.700	0.517	1,905,000
2023-08-02	0.740	0.780	0.700	0.720	0.532	4,180,000
2023-08-01	0.680	0.780	0.630	0.740	0.547	13,735,000
2023-07-31	0.730	0.750	0.670	0.680	0.502	4,510,000
2023-07-28	0.840	0.840	0.730	0.730	0.539	13,210,000
2023-07-27	0.940	0.940	0.820	0.860	0.635	20,635,000
2023-07-26	0.930	1.010	0.930	0.940	0.694	16,630,000
2023-07-25	0.950	0.970	0.920	0.930	0.687	7,635,000
2023-07-24	1.070	1.080	0.910	0.940	0.694	34,070,000
2023-07-21	1.080	1.220	1.030	1.080	0.798	76,150,000
2023-07-20	0.960	1.070	0.930	1.070	0.791	56,645,000
2023-07-19	0.940	0.990	0.930	0.950	0.702	20,500,000
2023-07-18	0.880	0.960	0.870	0.930	0.687	86,814,800

← NewerPage 14 of 14 · 802 trading days

Stock splits

No stock splits on record.

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