New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.360	0.360	0.355	0.355	0.325	170,000
2026-04-24	0.355	0.355	0.355	0.355	0.325	25,000
2026-04-23	0.365	0.365	0.345	0.355	0.325	135,000
2026-04-22	0.370	0.370	0.355	0.355	0.325	205,000
2026-04-21	0.365	0.365	0.360	0.360	0.330	65,000
2026-04-20	0.375	0.375	0.365	0.365	0.334	140,000
2026-04-17	0.370	0.375	0.370	0.375	0.344	85,000
2026-04-16	0.375	0.375	0.370	0.375	0.344	185,000
2026-04-15	0.370	0.375	0.370	0.375	0.344	190,000
2026-04-14	0.375	0.375	0.370	0.375	0.344	240,000
2026-04-13	0.360	0.365	0.360	0.365	0.334	210,000
2026-04-10	0.355	0.355	0.355	0.355	0.325	0
2026-04-09	0.365	0.365	0.355	0.355	0.325	80,000
2026-04-08	0.365	0.365	0.365	0.365	0.334	35,000
2026-04-02	0.365	0.365	0.365	0.365	0.334	5,000
2026-04-01	0.370	0.370	0.365	0.365	0.334	40,000
2026-03-31	0.360	0.365	0.360	0.360	0.330	260,000
2026-03-30	0.360	0.360	0.360	0.360	0.330	365,000
2026-03-27	0.360	0.360	0.360	0.360	0.330	45,000
2026-03-26	0.350	0.350	0.350	0.350	0.321	0
2026-03-25	0.350	0.350	0.350	0.350	0.321	40,000
2026-03-24	0.350	0.350	0.350	0.350	0.321	0
2026-03-23	0.360	0.360	0.350	0.350	0.321	20,000
2026-03-20	0.360	0.360	0.330	0.355	0.325	820,000
2026-03-19	0.370	0.375	0.350	0.365	0.334	380,000
2026-03-18	0.355	0.355	0.355	0.355	0.325	0
2026-03-17	0.355	0.355	0.355	0.355	0.325	45,000
2026-03-16	0.370	0.370	0.355	0.355	0.325	200,000
2026-03-13	0.350	0.365	0.350	0.365	0.334	1,255,000
2026-03-12	0.345	0.345	0.330	0.340	0.312	155,000
2026-03-11	0.355	0.355	0.335	0.340	0.312	40,000
2026-03-10	0.330	0.335	0.320	0.335	0.307	325,000
2026-03-09	0.350	0.350	0.315	0.330	0.302	755,000
2026-03-06	0.350	0.350	0.350	0.350	0.321	10,000
2026-03-05	0.355	0.355	0.340	0.350	0.321	255,000
2026-03-04	0.350	0.350	0.350	0.350	0.321	75,000
2026-03-03	0.370	0.370	0.350	0.350	0.321	260,000
2026-03-02	0.370	0.370	0.370	0.370	0.339	0
2026-02-27	0.370	0.370	0.370	0.370	0.339	30,000
2026-02-26	0.360	0.375	0.340	0.365	0.334	520,000
2026-02-25	0.350	0.365	0.340	0.350	0.321	470,000
2026-02-24	0.340	0.350	0.335	0.350	0.321	105,000
2026-02-23	0.340	0.355	0.335	0.355	0.325	1,015,000
2026-02-20	0.365	0.365	0.340	0.355	0.325	260,000
2026-02-16	0.355	0.355	0.355	0.355	0.325	10,000
2026-02-13	0.370	0.380	0.370	0.370	0.339	570,000
2026-02-12	0.370	0.370	0.370	0.370	0.339	120,000
2026-02-11	0.370	0.370	0.370	0.370	0.339	25,000
2026-02-10	0.355	0.370	0.355	0.370	0.339	480,000
2026-02-09	0.375	0.375	0.340	0.350	0.321	730,000
2026-02-06	0.380	0.380	0.380	0.380	0.348	5,000
2026-02-05	0.370	0.385	0.370	0.385	0.353	385,000
2026-02-04	0.370	0.370	0.370	0.370	0.339	90,000
2026-02-03	0.375	0.375	0.375	0.375	0.344	15,000
2026-02-02	0.365	0.385	0.365	0.380	0.348	390,000
2026-01-30	0.355	0.355	0.355	0.355	0.325	20,000
2026-01-29	0.355	0.355	0.355	0.355	0.325	15,000
2026-01-28	0.355	0.355	0.355	0.355	0.325	30,000
2026-01-27	0.365	0.365	0.365	0.365	0.334	55,000
2026-01-26	0.360	0.360	0.360	0.360	0.330	65,000

← NewerPage 3 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.