New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.425	0.425	0.425	0.425	0.413	0
2026-07-23	0.415	0.425	0.400	0.425	0.413	190,000
2026-07-22	0.410	0.415	0.400	0.415	0.403	160,000
2026-07-21	0.415	0.420	0.410	0.415	0.403	45,000
2026-07-20	0.415	0.415	0.415	0.415	0.403	20,000
2026-07-17	0.420	0.420	0.415	0.415	0.403	40,000
2026-07-16	0.425	0.435	0.415	0.415	0.403	355,000
2026-07-15	0.420	0.420	0.415	0.415	0.403	140,000
2026-07-14	0.440	0.440	0.420	0.420	0.408	95,000
2026-07-13	0.440	0.440	0.440	0.440	0.428	35,000
2026-07-10	0.420	0.440	0.420	0.440	0.428	125,000
2026-07-09	0.420	0.420	0.420	0.420	0.408	30,000
2026-07-08	0.430	0.430	0.430	0.430	0.418	15,000
2026-07-07	0.440	0.440	0.420	0.420	0.408	70,000
2026-07-06	0.440	0.440	0.435	0.435	0.423	20,000
2026-07-03	0.430	0.435	0.430	0.430	0.418	85,000
2026-07-02	0.445	0.445	0.440	0.440	0.428	45,000
2026-06-30	0.450	0.450	0.440	0.440	0.428	55,000
2026-06-29	0.435	0.440	0.435	0.440	0.428	45,000
2026-06-26	0.435	0.435	0.435	0.435	0.423	115,000
2026-06-25	0.440	0.440	0.430	0.430	0.418	310,000
2026-06-24	0.445	0.445	0.440	0.440	0.428	155,000
2026-06-23	0.450	0.450	0.440	0.440	0.428	140,000
2026-06-22	0.455	0.455	0.455	0.455	0.442	105,000
2026-06-18	0.445	0.445	0.445	0.445	0.433	65,000
2026-06-17	0.445	0.445	0.445	0.445	0.433	0
2026-06-16	0.450	0.450	0.440	0.445	0.433	115,000
2026-06-15	0.445	0.460	0.445	0.460	0.447	125,000
2026-06-12	0.455	0.455	0.445	0.445	0.433	75,000
2026-06-11	0.445	0.445	0.440	0.445	0.433	115,000
2026-06-10	0.445	0.445	0.445	0.445	0.433	40,000
2026-06-09	0.450	0.450	0.445	0.445	0.433	55,000
2026-06-08	0.460	0.460	0.450	0.450	0.437	100,000
2026-06-05	0.460	0.460	0.455	0.460	0.447	30,000
2026-06-04	0.450	0.470	0.450	0.470	0.457	140,000
2026-06-03	0.470	0.470	0.450	0.450	0.437	195,000
2026-06-02	0.470	0.470	0.455	0.470	0.457	215,000
2026-06-01	0.440	0.470	0.440	0.470	0.457	500,000
2026-05-29	0.450	0.450	0.440	0.440	0.428	110,000
2026-05-28	0.450	0.450	0.410	0.450	0.437	380,000
2026-05-27	0.435	0.450	0.425	0.450	0.437	305,000
2026-05-26	0.445	0.445	0.415	0.435	0.423	540,000
2026-05-22	0.455	0.455	0.455	0.455	0.417	105,000
2026-05-21	0.450	0.455	0.440	0.455	0.417	145,000
2026-05-20	0.440	0.460	0.440	0.460	0.421	280,000
2026-05-19	0.420	0.420	0.420	0.420	0.385	460,000
2026-05-18	0.430	0.430	0.420	0.420	0.385	165,000
2026-05-15	0.440	0.440	0.430	0.430	0.394	70,000
2026-05-14	0.465	0.465	0.440	0.440	0.403	120,000
2026-05-13	0.420	0.460	0.420	0.460	0.421	135,000
2026-05-12	0.430	0.430	0.415	0.420	0.385	385,000
2026-05-11	0.445	0.445	0.435	0.445	0.408	55,000
2026-05-08	0.465	0.465	0.430	0.435	0.399	360,000
2026-05-07	0.470	0.485	0.440	0.450	0.412	945,000
2026-05-06	0.470	0.490	0.435	0.490	0.449	1,800,000
2026-05-05	0.375	0.480	0.370	0.470	0.431	4,060,000
2026-05-04	0.370	0.370	0.370	0.370	0.339	140,000
2026-04-30	0.360	0.370	0.360	0.370	0.339	285,000
2026-04-29	0.360	0.360	0.360	0.360	0.330	0
2026-04-28	0.365	0.370	0.360	0.360	0.330	150,000

← NewerPage 2 of 5 · 246 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.