New Media Lab Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.515	0.555	0.515	0.550	0.550	50,000
2026-10-16	0.525	0.525	0.520	0.520	0.520	80,000
2026-10-15	0.525	0.535	0.525	0.525	0.525	105,000
2026-10-14	0.560	0.565	0.525	0.525	0.525	435,000
2026-10-13	0.575	0.575	0.570	0.570	0.570	15,000
2026-10-12	0.570	0.570	0.550	0.570	0.570	235,000
2026-10-09	0.590	0.590	0.565	0.565	0.565	150,000
2026-10-08	0.605	0.605	0.590	0.590	0.590	200,000
2026-10-07	0.600	0.620	0.600	0.620	0.620	55,000
2026-10-06	0.610	0.615	0.590	0.615	0.615	30,000
2026-10-05	0.590	0.605	0.565	0.600	0.600	375,000
2026-10-02	0.610	0.610	0.585	0.600	0.600	135,000
2026-09-30	0.580	0.605	0.580	0.595	0.595	260,000
2026-09-29	0.600	0.610	0.560	0.580	0.580	490,000
2026-09-28	0.690	0.690	0.585	0.585	0.585	1,730,000
2026-09-25	0.695	0.720	0.670	0.685	0.685	1,010,000
2026-09-24	0.635	0.695	0.605	0.690	0.690	1,805,000
2026-09-23	0.595	0.630	0.595	0.620	0.620	220,000
2026-09-22	0.560	0.590	0.560	0.580	0.580	265,000
2026-09-21	0.550	0.555	0.550	0.555	0.555	245,000
2026-09-18	0.560	0.560	0.550	0.550	0.550	45,000
2026-09-17	0.540	0.560	0.520	0.560	0.560	450,000
2026-09-16	0.565	0.585	0.530	0.550	0.550	545,000
2026-09-15	0.570	0.600	0.545	0.585	0.585	795,000
2026-09-14	0.630	0.630	0.560	0.585	0.585	1,215,000
2026-09-11	0.640	0.640	0.550	0.600	0.600	4,630,000
2026-09-10	0.490	0.650	0.490	0.650	0.650	6,560,000
2026-09-09	0.500	0.500	0.500	0.500	0.500	145,000
2026-09-08	0.485	0.500	0.485	0.500	0.500	300,000
2026-09-07	0.490	0.500	0.490	0.500	0.486	380,000
2026-09-04	0.490	0.490	0.490	0.490	0.476	55,000
2026-09-03	0.495	0.500	0.490	0.490	0.476	365,000
2026-09-02	0.490	0.490	0.490	0.490	0.476	135,000
2026-09-01	0.475	0.485	0.475	0.480	0.467	75,000
2026-08-31	0.460	0.475	0.460	0.475	0.462	295,000
2026-08-28	0.455	0.460	0.455	0.460	0.447	65,000
2026-08-27	0.460	0.460	0.460	0.460	0.447	95,000
2026-08-26	0.465	0.475	0.460	0.465	0.452	110,000
2026-08-25	0.465	0.465	0.465	0.465	0.452	190,000
2026-08-24	0.485	0.485	0.465	0.465	0.452	180,000
2026-08-21	0.485	0.495	0.480	0.480	0.467	85,000
2026-08-20	0.485	0.490	0.480	0.480	0.467	145,000
2026-08-19	0.490	0.500	0.490	0.495	0.481	75,000
2026-08-18	0.485	0.485	0.485	0.485	0.471	245,000
2026-08-17	0.485	0.485	0.485	0.485	0.471	45,000
2026-08-14	0.495	0.495	0.470	0.475	0.462	580,000
2026-08-13	0.500	0.505	0.495	0.495	0.481	1,250,000
2026-08-12	0.480	0.490	0.475	0.485	0.471	495,000
2026-08-11	0.490	0.495	0.490	0.490	0.476	430,000
2026-08-10	0.485	0.490	0.485	0.490	0.476	210,000
2026-08-07	0.470	0.500	0.450	0.480	0.467	890,000
2026-08-06	0.445	0.460	0.445	0.450	0.437	345,000
2026-08-05	0.440	0.445	0.435	0.435	0.423	95,000
2026-08-04	0.440	0.440	0.440	0.440	0.428	130,000
2026-08-03	0.430	0.435	0.405	0.435	0.423	1,005,000
2026-07-31	0.420	0.420	0.420	0.420	0.408	60,000
2026-07-30	0.420	0.420	0.420	0.420	0.408	15,000
2026-07-29	0.405	0.425	0.400	0.425	0.413	220,000
2026-07-28	0.410	0.410	0.410	0.410	0.399	15,000
2026-07-27	0.405	0.415	0.400	0.410	0.399	275,000

Page 1 of 2 · 65 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.