China 33 Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.050	2.150	2.050	2.150	2.150	94,250
2026-10-16	2.080	2.125	2.080	2.125	2.125	78,000
2026-10-15	2.055	2.070	2.055	2.070	2.070	82,000
2026-10-14	2.005	2.060	2.000	2.060	2.060	184,000
2026-10-13	2.005	2.055	2.005	2.055	2.055	202,000
2026-10-12	2.050	2.060	2.000	2.060	2.060	110,000
2026-10-09	2.055	2.055	2.000	2.055	2.055	602,000
2026-10-08	2.000	2.055	2.000	2.025	2.025	258,000
2026-10-07	2.030	2.050	1.960	2.040	2.040	1,171,100
2026-10-06	2.015	2.035	1.910	2.035	2.035	266,310
2026-10-05	2.020	2.080	2.020	2.030	2.030	298,000
2026-10-02	2.120	2.170	2.000	2.120	2.120	344,000
2026-09-30	2.090	2.115	1.970	2.110	2.110	424,000
2026-09-29	2.005	2.105	2.005	2.090	2.090	238,000
2026-09-28	2.090	2.090	2.030	2.075	2.075	280,000
2026-09-25	1.930	2.140	1.905	2.085	2.085	542,750
2026-09-24	1.995	2.065	1.915	1.925	1.925	480,000
2026-09-23	2.000	2.045	1.930	1.955	1.955	988,000
2026-09-22	2.075	2.075	2.075	2.075	2.075	202,000
2026-09-21	2.060	2.065	2.060	2.065	2.065	212,000
2026-09-18	2.100	2.100	2.010	2.060	2.060	334,750
2026-09-17	2.070	2.070	1.900	1.995	1.995	188,000
2026-09-16	2.060	2.065	2.060	2.065	2.065	64,000
2026-09-15	2.050	2.055	2.050	2.055	2.055	170,000
2026-09-14	2.050	2.050	2.050	2.050	2.050	164,000
2026-09-11	2.040	2.045	2.040	2.045	2.045	284,000
2026-09-10	2.090	2.095	2.000	2.040	2.040	168,000
2026-09-09	2.085	2.085	2.080	2.085	2.085	128,010
2026-09-08	2.100	2.100	2.080	2.080	2.080	202,000
2026-09-07	2.130	2.130	2.000	2.130	2.130	194,000
2026-09-04	2.020	2.200	1.960	2.200	2.200	242,000
2026-09-03	2.000	2.015	2.000	2.010	2.010	386,000
2026-09-02	2.000	2.160	2.000	2.120	2.120	302,000
2026-09-01	2.100	2.100	2.035	2.035	2.035	410,000
2026-08-31	2.160	2.160	2.050	2.100	2.100	242,000
2026-08-28	1.960	2.180	1.960	2.160	2.160	1,478,000
2026-08-27	1.955	1.960	1.880	1.960	1.960	534,000
2026-08-26	1.960	1.965	1.920	1.955	1.955	136,000
2026-08-25	2.005	2.005	1.970	1.980	1.980	180,625
2026-08-24	1.910	2.025	1.910	2.000	2.000	404,000
2026-08-21	2.005	2.200	1.910	2.195	2.195	168,000
2026-08-20	2.030	2.090	1.930	2.000	2.000	231,875
2026-08-19	2.150	2.195	2.100	2.100	2.100	76,000
2026-08-18	2.280	2.290	2.150	2.200	2.200	242,000
2026-08-17	2.260	2.310	2.210	2.310	2.310	90,000
2026-08-14	2.415	2.415	2.285	2.305	2.305	56,000
2026-08-13	2.600	2.600	2.330	2.405	2.405	276,000
2026-08-12	2.420	2.620	2.420	2.595	2.595	112,000
2026-08-11	2.360	2.800	2.200	2.560	2.560	114,000
2026-08-10	2.360	2.360	2.360	2.360	2.360	16,000
2026-08-07	2.400	2.410	2.380	2.380	2.380	62,000
2026-08-06	2.380	2.385	2.310	2.385	2.385	100,625
2026-08-05	2.385	2.395	2.380	2.380	2.380	62,000
2026-08-04	2.430	2.430	2.400	2.400	2.400	55,810
2026-08-03	2.420	2.430	2.410	2.430	2.430	83,250
2026-07-31	2.500	2.500	2.400	2.400	2.400	120,000
2026-07-30	2.500	2.510	2.470	2.500	2.500	104,000
2026-07-29	2.410	2.600	2.410	2.600	2.600	106,000
2026-07-28	2.560	2.600	2.560	2.600	2.600	86,000
2026-07-27	2.600	2.600	2.560	2.560	2.560	81,375

Page 1 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.