New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.320	0.345	0.315	0.320	0.259	330,000
2025-02-04	0.320	0.325	0.315	0.325	0.263	30,000
2025-02-03	0.330	0.330	0.315	0.325	0.263	100,000
2025-01-28	0.330	0.360	0.320	0.325	0.263	1,060,000
2025-01-27	0.315	0.325	0.315	0.325	0.263	50,000
2025-01-24	0.330	0.330	0.330	0.330	0.268	5,000
2025-01-23	0.330	0.330	0.330	0.330	0.268	0
2025-01-22	0.325	0.330	0.315	0.330	0.268	195,000
2025-01-21	0.325	0.325	0.325	0.325	0.263	0
2025-01-20	0.315	0.325	0.315	0.325	0.263	25,000
2025-01-17	0.325	0.325	0.325	0.325	0.263	465,000
2025-01-16	0.325	0.325	0.325	0.325	0.263	0
2025-01-15	0.325	0.325	0.325	0.325	0.263	0
2025-01-14	0.325	0.325	0.325	0.325	0.263	0
2025-01-13	0.325	0.325	0.325	0.325	0.263	0
2025-01-10	0.325	0.325	0.325	0.325	0.263	10,000
2025-01-09	0.330	0.330	0.330	0.330	0.268	0
2025-01-08	0.320	0.330	0.315	0.330	0.268	40,000
2025-01-07	0.325	0.330	0.325	0.330	0.268	265,000
2025-01-06	0.320	0.330	0.320	0.330	0.268	60,000
2025-01-03	0.345	0.345	0.325	0.330	0.268	220,000
2025-01-02	0.355	0.360	0.350	0.350	0.284	170,000
2024-12-31	0.350	0.350	0.350	0.350	0.284	490,000
2024-12-30	0.355	0.355	0.355	0.355	0.288	0
2024-12-27	0.355	0.355	0.355	0.355	0.288	10,000
2024-12-24	0.360	0.365	0.360	0.360	0.292	1,600,000
2024-12-23	0.345	0.365	0.305	0.355	0.288	1,725,000
2024-12-20	0.350	0.350	0.350	0.350	0.284	0
2024-12-19	0.355	0.370	0.345	0.350	0.284	255,000
2024-12-18	0.350	0.350	0.350	0.350	0.284	0
2024-12-17	0.360	0.360	0.335	0.350	0.284	370,000
2024-12-16	0.355	0.365	0.355	0.365	0.296	185,000
2024-12-13	0.365	0.365	0.340	0.355	0.288	135,000
2024-12-12	0.340	0.365	0.340	0.365	0.296	105,000
2024-12-11	0.380	0.380	0.340	0.370	0.300	225,000
2024-12-10	0.380	0.380	0.380	0.380	0.308	10,000
2024-12-09	0.380	0.380	0.380	0.380	0.308	20,000
2024-12-06	0.360	0.360	0.360	0.360	0.292	10,000
2024-12-05	0.340	0.375	0.340	0.355	0.288	245,000
2024-12-04	0.365	0.370	0.365	0.370	0.300	30,000
2024-12-03	0.370	0.390	0.350	0.385	0.312	100,000
2024-12-02	0.370	0.400	0.345	0.365	0.296	1,910,000
2024-11-29	0.315	0.390	0.315	0.370	0.300	1,295,000
2024-11-28	0.325	0.325	0.325	0.325	0.263	30,000
2024-11-27	0.315	0.330	0.315	0.330	0.268	10,000
2024-11-26	0.320	0.330	0.320	0.330	0.268	155,000
2024-11-25	0.330	0.330	0.330	0.330	0.268	15,000
2024-11-22	0.335	0.335	0.335	0.335	0.272	0
2024-11-21	0.340	0.340	0.335	0.340	0.276	120,000
2024-11-20	0.340	0.345	0.340	0.345	0.280	85,000
2024-11-19	0.340	0.350	0.340	0.350	0.284	10,000
2024-11-18	0.370	0.370	0.370	0.370	0.300	75,000
2024-11-15	0.345	0.370	0.345	0.370	0.300	75,000
2024-11-14	0.355	0.360	0.355	0.360	0.292	55,000
2024-11-13	0.355	0.355	0.355	0.355	0.288	0
2024-11-12	0.350	0.365	0.340	0.355	0.288	80,000
2024-11-11	0.365	0.365	0.365	0.365	0.296	0
2024-11-08	0.365	0.365	0.365	0.365	0.296	50,000
2024-11-07	0.335	0.365	0.335	0.365	0.296	100,000
2024-11-06	0.350	0.365	0.330	0.365	0.296	265,000

← NewerPage 8 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.