China 33 Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.930 | 7.930 | 7.930 | 7.930 | 1.586 | 0 |
| 2026-04-24 | 7.930 | 7.930 | 7.930 | 7.930 | 1.586 | 0 |
| 2026-04-23 | 7.940 | 7.940 | 7.940 | 7.940 | 1.588 | 0 |
| 2026-04-22 | 8.000 | 8.000 | 8.000 | 8.000 | 1.600 | 0 |
| 2026-04-21 | 8.440 | 8.440 | 8.440 | 8.440 | 1.688 | 0 |
| 2026-04-20 | 8.450 | 8.450 | 8.450 | 8.450 | 1.690 | 0 |
| 2026-04-17 | 8.480 | 8.480 | 8.480 | 8.480 | 1.696 | 0 |
| 2026-04-16 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-04-15 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-04-14 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 10,000 |
| 2026-04-13 | 8.930 | 8.930 | 8.930 | 8.930 | 1.786 | 0 |
| 2026-04-10 | 8.930 | 8.930 | 8.930 | 8.930 | 1.786 | 0 |
| 2026-04-09 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 1,950 |
| 2026-04-08 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 0 |
| 2026-04-02 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 750 |
| 2026-04-01 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 0 |
| 2026-03-31 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 0 |
| 2026-03-30 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 0 |
| 2026-03-27 | 8.900 | 8.900 | 8.900 | 8.900 | 1.780 | 0 |
| 2026-03-26 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-25 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-24 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 11,600 |
| 2026-03-23 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-20 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-19 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-18 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-17 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 0 |
| 2026-03-16 | 8.880 | 8.880 | 8.880 | 8.880 | 1.776 | 10,000 |
| 2026-03-13 | 8.860 | 8.860 | 8.860 | 8.860 | 1.772 | 0 |
| 2026-03-12 | 5.090 | 11.480 | 5.090 | 8.850 | 1.770 | 320,750 |
| 2026-03-11 | 8.020 | 8.830 | 8.020 | 8.830 | 1.766 | 102,500 |
| 2026-03-10 | 7.580 | 8.000 | 7.580 | 8.000 | 1.600 | 20,000 |
| 2026-03-09 | 6.780 | 7.380 | 6.780 | 7.380 | 1.476 | 64,400 |
| 2026-03-06 | 5.700 | 6.780 | 5.700 | 6.770 | 1.354 | 30,000 |
| 2026-03-05 | 5.690 | 5.690 | 5.690 | 5.690 | 1.138 | 0 |
| 2026-03-04 | 5.680 | 5.680 | 5.680 | 5.680 | 1.136 | 0 |
| 2026-03-03 | 5.600 | 5.600 | 5.600 | 5.600 | 1.120 | 80,000 |
| 2026-03-02 | 6.310 | 6.310 | 6.310 | 6.310 | 1.262 | 0 |
| 2026-02-27 | 6.310 | 6.310 | 6.310 | 6.310 | 1.262 | 0 |
| 2026-02-26 | 6.310 | 6.310 | 6.310 | 6.310 | 1.262 | 10,000 |
| 2026-02-25 | 6.310 | 6.310 | 6.310 | 6.310 | 1.262 | 0 |
| 2026-02-24 | 6.310 | 6.310 | 6.310 | 6.310 | 1.262 | 10,000 |
| 2026-02-23 | 6.300 | 6.300 | 6.300 | 6.300 | 1.260 | 30,000 |
| 2026-02-20 | 6.200 | 6.200 | 6.200 | 6.200 | 1.240 | 0 |
| 2026-02-16 | 6.200 | 6.200 | 6.200 | 6.200 | 1.240 | 10,000 |
| 2026-02-13 | 5.940 | 5.940 | 5.940 | 5.940 | 1.188 | 0 |
| 2026-02-12 | 5.910 | 5.910 | 5.910 | 5.910 | 1.182 | 0 |
| 2026-02-11 | 5.900 | 5.900 | 5.900 | 5.900 | 1.180 | 0 |
| 2026-02-10 | 5.900 | 5.900 | 5.900 | 5.900 | 1.180 | 20,000 |
| 2026-02-09 | 5.960 | 5.960 | 5.960 | 5.960 | 1.192 | 21,250 |
| 2026-02-06 | 6.020 | 6.020 | 6.020 | 6.020 | 1.204 | 0 |
| 2026-02-05 | 6.000 | 6.000 | 6.000 | 6.000 | 1.200 | 0 |
| 2026-02-04 | 6.000 | 6.600 | 6.000 | 6.000 | 1.200 | 40,000 |
| 2026-02-03 | 6.000 | 6.000 | 6.000 | 6.000 | 1.200 | 30,000 |
| 2026-02-02 | 6.200 | 6.230 | 6.000 | 6.000 | 1.200 | 50,000 |
| 2026-01-30 | 7.390 | 7.390 | 6.200 | 6.200 | 1.240 | 126,250 |
| 2026-01-29 | 7.400 | 7.400 | 7.400 | 7.400 | 1.480 | 0 |
| 2026-01-28 | 8.000 | 8.000 | 8.000 | 8.000 | 1.600 | 0 |
| 2026-01-27 | 8.220 | 8.220 | 8.220 | 8.220 | 1.644 | 0 |
| 2026-01-26 | 8.250 | 8.250 | 8.250 | 8.250 | 1.650 | 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.