New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.350	0.350	0.350	0.350	0.321	15,000
2025-10-24	0.350	0.350	0.350	0.350	0.321	200,000
2025-10-23	0.355	0.355	0.350	0.350	0.321	95,000
2025-10-22	0.345	0.345	0.345	0.345	0.316	40,000
2025-10-21	0.330	0.330	0.330	0.330	0.302	0
2025-10-20	0.330	0.330	0.330	0.330	0.302	100,000
2025-10-17	0.340	0.365	0.340	0.350	0.321	160,000
2025-10-16	0.350	0.370	0.350	0.350	0.321	330,000
2025-10-15	0.325	0.330	0.305	0.325	0.298	485,000
2025-10-14	0.350	0.350	0.330	0.330	0.302	210,000
2025-10-13	0.380	0.380	0.360	0.360	0.330	260,000
2025-10-10	0.400	0.400	0.385	0.385	0.353	775,000
2025-10-09	0.415	0.415	0.390	0.390	0.357	220,000
2025-10-08	0.385	0.420	0.385	0.410	0.376	590,000
2025-10-06	0.385	0.390	0.385	0.385	0.353	90,000
2025-10-03	0.385	0.385	0.385	0.385	0.353	0
2025-10-02	0.365	0.395	0.365	0.385	0.353	145,000
2025-09-30	0.365	0.365	0.365	0.365	0.334	45,000
2025-09-29	0.345	0.370	0.345	0.370	0.339	200,000
2025-09-26	0.335	0.335	0.335	0.335	0.307	0
2025-09-25	0.335	0.335	0.335	0.335	0.307	35,000
2025-09-24	0.335	0.335	0.310	0.320	0.293	80,000
2025-09-23	0.350	0.350	0.350	0.350	0.321	0
2025-09-22	0.345	0.350	0.345	0.350	0.321	220,000
2025-09-19	0.340	0.360	0.325	0.360	0.330	250,000
2025-09-18	0.320	0.340	0.320	0.340	0.312	105,000
2025-09-17	0.350	0.350	0.350	0.350	0.321	0
2025-09-16	0.340	0.365	0.340	0.350	0.321	100,000
2025-09-15	0.340	0.360	0.300	0.360	0.330	680,000
2025-09-12	0.350	0.350	0.350	0.350	0.321	60,000
2025-09-11	0.350	0.350	0.335	0.350	0.321	115,000
2025-09-10	0.360	0.360	0.360	0.360	0.330	0
2025-09-09	0.360	0.360	0.360	0.360	0.330	5,000
2025-09-08	0.365	0.365	0.365	0.365	0.334	0
2025-09-05	0.370	0.370	0.365	0.365	0.334	160,000
2025-09-04	0.390	0.390	0.390	0.390	0.342	5,000
2025-09-03	0.390	0.395	0.390	0.390	0.342	80,000
2025-09-02	0.390	0.395	0.390	0.395	0.346	75,000
2025-09-01	0.390	0.390	0.390	0.390	0.342	0
2025-08-29	0.385	0.390	0.385	0.390	0.342	25,000
2025-08-28	0.400	0.400	0.390	0.390	0.342	135,000
2025-08-27	0.410	0.430	0.385	0.395	0.346	450,000
2025-08-26	0.430	0.430	0.410	0.410	0.360	285,000
2025-08-25	0.425	0.435	0.420	0.430	0.377	240,000
2025-08-22	0.435	0.470	0.410	0.430	0.377	1,655,000
2025-08-21	0.460	0.485	0.420	0.435	0.382	2,265,000
2025-08-20	0.355	0.475	0.355	0.465	0.408	8,545,000
2025-08-19	0.340	0.350	0.340	0.340	0.298	65,000
2025-08-18	0.340	0.345	0.340	0.340	0.298	35,000
2025-08-15	0.310	0.340	0.310	0.335	0.294	1,195,000
2025-08-14	0.310	0.310	0.310	0.310	0.272	50,000
2025-08-13	0.300	0.310	0.300	0.310	0.272	155,000
2025-08-12	0.300	0.310	0.300	0.300	0.263	1,355,000
2025-08-11	0.295	0.300	0.295	0.300	0.263	990,000
2025-08-08	0.295	0.295	0.295	0.295	0.259	35,000
2025-08-07	0.295	0.295	0.290	0.290	0.254	375,000
2025-08-06	0.300	0.305	0.300	0.300	0.263	195,000
2025-08-05	0.300	0.300	0.300	0.300	0.263	0
2025-08-04	0.300	0.300	0.300	0.300	0.263	10,000
2025-08-01	0.310	0.310	0.295	0.300	0.263	190,000

← NewerPage 5 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.