China 33 Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.010 | 2.450 | 2.010 | 2.450 | 2.450 | 218,000 |
| 2026-07-23 | 2.160 | 2.220 | 2.160 | 2.220 | 2.220 | 100,000 |
| 2026-07-22 | 2.340 | 2.340 | 2.170 | 2.180 | 2.180 | 100,000 |
| 2026-07-21 | 2.370 | 2.370 | 2.310 | 2.310 | 2.310 | 65,000 |
| 2026-07-20 | 2.380 | 2.410 | 2.360 | 2.370 | 2.370 | 100,000 |
| 2026-07-17 | 2.100 | 3.000 | 2.100 | 2.450 | 2.450 | 316,500 |
| 2026-07-16 | 1.860 | 2.060 | 1.860 | 2.060 | 2.060 | 160,000 |
| 2026-07-15 | 1.830 | 1.960 | 1.830 | 1.890 | 1.890 | 51,375 |
| 2026-07-14 | 1.700 | 1.880 | 1.700 | 1.880 | 1.880 | 64,000 |
| 2026-07-13 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 98,000 |
| 2026-07-10 | 1.710 | 1.970 | 1.710 | 1.880 | 1.880 | 262,000 |
| 2026-07-09 | 1.750 | 1.790 | 1.710 | 1.780 | 1.780 | 135,625 |
| 2026-07-08 | 1.830 | 1.910 | 1.820 | 1.820 | 1.820 | 95,250 |
| 2026-07-07 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 248,250 |
| 2026-07-06 | 1.630 | 1.920 | 1.630 | 1.920 | 1.920 | 237,000 |
| 2026-07-03 | 1.570 | 1.800 | 1.570 | 1.800 | 1.800 | 622,560 |
| 2026-07-02 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 364,000 |
| 2026-06-30 | 1.520 | 1.550 | 1.500 | 1.550 | 1.550 | 348,000 |
| 2026-06-29 | 1.580 | 1.590 | 1.500 | 1.520 | 1.520 | 236,000 |
| 2026-06-26 | 1.520 | 1.580 | 1.500 | 1.580 | 1.580 | 184,000 |
| 2026-06-25 | 1.600 | 1.700 | 1.490 | 1.500 | 1.500 | 589,750 |
| 2026-06-24 | 1.700 | 1.800 | 1.690 | 1.750 | 1.750 | 98,000 |
| 2026-06-23 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 154,000 |
| 2026-06-22 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 162,000 |
| 2026-06-18 | 1.770 | 1.780 | 1.700 | 1.700 | 1.700 | 170,000 |
| 2026-06-17 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 135,375 |
| 2026-06-16 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 96,000 |
| 2026-06-15 | 1.820 | 1.940 | 1.630 | 1.900 | 1.900 | 312,000 |
| 2026-06-12 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 40,000 |
| 2026-06-11 | 1.800 | 1.950 | 1.790 | 1.920 | 1.920 | 604,000 |
| 2026-06-10 | 1.710 | 1.950 | 1.710 | 1.950 | 1.950 | 405,090 |
| 2026-06-09 | 1.840 | 1.860 | 1.710 | 1.790 | 1.790 | 1,246,000 |
| 2026-06-08 | 1.920 | 1.970 | 1.880 | 1.970 | 1.970 | 172,000 |
| 2026-06-05 | 1.800 | 1.990 | 1.000 | 1.920 | 1.920 | 448,000 |
| 2026-06-04 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 30,000 |
| 2026-06-03 | 1.840 | 1.890 | 1.840 | 1.840 | 1.840 | 292,000 |
| 2026-06-02 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 256,000 |
| 2026-06-01 | 1.800 | 1.830 | 1.780 | 1.830 | 1.830 | 276,125 |
| 2026-05-29 | 1.890 | 1.900 | 1.870 | 1.890 | 1.890 | 205,500 |
| 2026-05-28 | 1.880 | 1.880 | 1.860 | 1.870 | 1.870 | 90,000 |
| 2026-05-27 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 262,000 |
| 2026-05-26 | 1.940 | 1.940 | 1.800 | 1.800 | 1.800 | 216,000 |
| 2026-05-22 | 1.930 | 1.980 | 1.880 | 1.980 | 1.980 | 266,000 |
| 2026-05-21 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 190,000 |
| 2026-05-20 | 1.810 | 1.920 | 1.800 | 1.920 | 1.920 | 74,000 |
| 2026-05-19 | 1.860 | 1.910 | 1.830 | 1.830 | 1.830 | 172,000 |
| 2026-05-18 | 1.930 | 1.990 | 1.880 | 1.990 | 1.990 | 479,375 |
| 2026-05-15 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 232,000 |
| 2026-05-14 | 1.500 | 2.000 | 1.500 | 1.900 | 1.900 | 190,000 |
| 2026-05-13 | 1.430 | 1.800 | 1.380 | 1.450 | 1.450 | 311,875 |
| 2026-05-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-05-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-05-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-04-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-04-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 50,000 |
| 2026-04-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
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.