New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.360	0.370	0.360	0.370	0.300	35,000
2024-11-04	0.370	0.370	0.360	0.360	0.292	5,000
2024-11-01	0.375	0.380	0.305	0.330	0.268	240,000
2024-10-31	0.375	0.375	0.375	0.375	0.304	5,000
2024-10-30	0.375	0.375	0.375	0.375	0.304	0
2024-10-29	0.375	0.375	0.375	0.375	0.304	0
2024-10-28	0.365	0.375	0.350	0.375	0.304	100,000
2024-10-25	0.370	0.370	0.370	0.370	0.300	0
2024-10-24	0.370	0.370	0.370	0.370	0.300	15,000
2024-10-23	0.365	0.375	0.360	0.375	0.304	90,000
2024-10-22	0.375	0.380	0.360	0.380	0.308	265,000
2024-10-21	0.390	0.390	0.390	0.390	0.316	5,000
2024-10-18	0.390	0.390	0.390	0.390	0.316	5,000
2024-10-17	0.370	0.390	0.370	0.390	0.316	395,000
2024-10-16	0.365	0.395	0.365	0.390	0.316	465,000
2024-10-15	0.400	0.400	0.400	0.400	0.324	10,000
2024-10-14	0.395	0.400	0.360	0.400	0.324	170,000
2024-10-10	0.380	0.405	0.380	0.395	0.320	190,000
2024-10-09	0.390	0.390	0.365	0.375	0.304	150,000
2024-10-08	0.390	0.390	0.390	0.390	0.316	40,000
2024-10-07	0.395	0.410	0.390	0.400	0.324	315,000
2024-10-04	0.380	0.395	0.380	0.395	0.320	1,220,000
2024-10-03	0.375	0.395	0.360	0.370	0.300	180,000
2024-10-02	0.375	0.400	0.375	0.395	0.320	435,000
2024-09-30	0.350	0.380	0.350	0.370	0.300	145,000
2024-09-27	0.365	0.365	0.360	0.360	0.292	90,000
2024-09-26	0.330	0.365	0.320	0.365	0.296	535,000
2024-09-25	0.335	0.335	0.320	0.335	0.272	90,000
2024-09-24	0.330	0.335	0.330	0.335	0.272	105,000
2024-09-23	0.335	0.335	0.335	0.335	0.272	30,000
2024-09-20	0.335	0.340	0.335	0.340	0.276	25,000
2024-09-19	0.340	0.340	0.340	0.340	0.276	5,000
2024-09-17	0.320	0.345	0.320	0.345	0.280	275,000
2024-09-16	0.325	0.325	0.325	0.325	0.263	0
2024-09-13	0.325	0.325	0.325	0.325	0.263	0
2024-09-12	0.325	0.330	0.325	0.325	0.263	1,030,000
2024-09-11	0.325	0.325	0.325	0.325	0.263	40,000
2024-09-10	0.320	0.325	0.300	0.325	0.263	200,000
2024-09-09	0.335	0.335	0.310	0.320	0.259	95,000
2024-09-05	0.335	0.335	0.335	0.335	0.258	0
2024-09-04	0.320	0.335	0.320	0.335	0.258	10,000
2024-09-03	0.335	0.340	0.330	0.340	0.262	30,000
2024-09-02	0.335	0.335	0.335	0.335	0.258	0
2024-08-30	0.325	0.335	0.325	0.335	0.258	20,000
2024-08-29	0.335	0.335	0.325	0.325	0.250	45,000
2024-08-28	0.335	0.335	0.335	0.335	0.258	0
2024-08-27	0.325	0.335	0.325	0.335	0.258	25,000
2024-08-26	0.325	0.335	0.325	0.335	0.258	125,000
2024-08-23	0.330	0.335	0.330	0.330	0.254	90,000
2024-08-22	0.345	0.345	0.330	0.335	0.258	295,000
2024-08-21	0.335	0.355	0.330	0.340	0.262	1,900,000
2024-08-20	0.360	0.360	0.360	0.360	0.277	0
2024-08-19	0.360	0.360	0.360	0.360	0.277	0
2024-08-16	0.360	0.360	0.360	0.360	0.277	0
2024-08-15	0.365	0.365	0.365	0.365	0.281	0
2024-08-14	0.330	0.365	0.330	0.365	0.281	60,000
2024-08-13	0.365	0.365	0.365	0.365	0.281	0
2024-08-12	0.370	0.375	0.370	0.370	0.285	60,000
2024-08-09	0.355	0.355	0.355	0.355	0.273	0
2024-08-08	0.360	0.360	0.355	0.355	0.273	15,000

← NewerPage 9 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.