New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.360	0.360	0.355	0.360	0.330	225,000
2026-01-22	0.365	0.365	0.355	0.355	0.325	60,000
2026-01-21	0.370	0.370	0.370	0.370	0.339	0
2026-01-20	0.370	0.370	0.370	0.370	0.339	60,000
2026-01-19	0.370	0.370	0.370	0.370	0.339	60,000
2026-01-16	0.370	0.370	0.370	0.370	0.339	15,000
2026-01-15	0.380	0.390	0.370	0.370	0.339	275,000
2026-01-14	0.375	0.375	0.375	0.375	0.344	60,000
2026-01-13	0.350	0.350	0.350	0.350	0.321	0
2026-01-12	0.370	0.370	0.345	0.350	0.321	85,000
2026-01-09	0.350	0.355	0.340	0.355	0.325	85,000
2026-01-08	0.355	0.355	0.355	0.355	0.325	60,000
2026-01-07	0.360	0.360	0.360	0.360	0.330	0
2026-01-06	0.365	0.365	0.350	0.360	0.330	245,000
2026-01-05	0.385	0.385	0.370	0.375	0.344	85,000
2026-01-02	0.375	0.385	0.375	0.385	0.353	65,000
2025-12-31	0.375	0.375	0.375	0.375	0.344	5,000
2025-12-30	0.370	0.380	0.360	0.375	0.344	225,000
2025-12-29	0.370	0.370	0.355	0.365	0.334	95,000
2025-12-24	0.365	0.370	0.365	0.370	0.339	85,000
2025-12-23	0.360	0.360	0.355	0.360	0.330	125,000
2025-12-22	0.360	0.360	0.360	0.360	0.330	5,000
2025-12-19	0.360	0.360	0.360	0.360	0.330	10,000
2025-12-18	0.360	0.360	0.360	0.360	0.330	35,000
2025-12-17	0.360	0.360	0.360	0.360	0.330	10,000
2025-12-16	0.370	0.370	0.360	0.360	0.330	140,000
2025-12-15	0.370	0.370	0.370	0.370	0.339	40,000
2025-12-12	0.375	0.375	0.370	0.370	0.339	50,000
2025-12-11	0.390	0.390	0.380	0.380	0.348	85,000
2025-12-10	0.380	0.395	0.380	0.390	0.357	235,000
2025-12-09	0.385	0.385	0.385	0.385	0.353	30,000
2025-12-08	0.365	0.390	0.365	0.385	0.353	385,000
2025-12-05	0.370	0.370	0.365	0.365	0.334	125,000
2025-12-04	0.355	0.355	0.355	0.355	0.325	0
2025-12-03	0.350	0.350	0.350	0.350	0.321	15,000
2025-12-02	0.360	0.360	0.360	0.360	0.330	20,000
2025-12-01	0.350	0.350	0.350	0.350	0.321	0
2025-11-28	0.360	0.360	0.360	0.360	0.330	20,000
2025-11-27	0.360	0.360	0.360	0.360	0.330	15,000
2025-11-26	0.360	0.360	0.360	0.360	0.330	25,000
2025-11-25	0.360	0.360	0.355	0.360	0.330	30,000
2025-11-24	0.350	0.350	0.350	0.350	0.321	25,000
2025-11-21	0.360	0.360	0.325	0.325	0.298	275,000
2025-11-20	0.360	0.365	0.360	0.365	0.334	55,000
2025-11-19	0.360	0.360	0.360	0.360	0.330	0
2025-11-18	0.360	0.360	0.360	0.360	0.330	170,000
2025-11-17	0.340	0.340	0.340	0.340	0.312	75,000
2025-11-14	0.340	0.340	0.340	0.340	0.312	15,000
2025-11-13	0.345	0.345	0.340	0.340	0.312	75,000
2025-11-12	0.355	0.355	0.355	0.355	0.325	10,000
2025-11-11	0.350	0.350	0.335	0.345	0.316	70,000
2025-11-10	0.345	0.345	0.345	0.345	0.316	290,000
2025-11-07	0.365	0.365	0.345	0.360	0.330	65,000
2025-11-06	0.380	0.380	0.380	0.380	0.348	0
2025-11-05	0.385	0.385	0.380	0.380	0.348	150,000
2025-11-04	0.390	0.390	0.375	0.375	0.344	260,000
2025-11-03	0.335	0.395	0.335	0.390	0.357	2,080,000
2025-10-31	0.330	0.340	0.330	0.340	0.312	10,000
2025-10-30	0.340	0.345	0.335	0.340	0.312	105,000
2025-10-28	0.350	0.350	0.350	0.350	0.321	55,000

← NewerPage 4 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.