China 33 Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.250 | 8.250 | 8.250 | 8.250 | 1.650 | 0 |
| 2026-01-22 | 8.400 | 8.400 | 8.400 | 8.400 | 1.680 | 0 |
| 2026-01-21 | 8.600 | 8.600 | 8.600 | 8.600 | 1.720 | 0 |
| 2026-01-20 | 8.800 | 8.800 | 8.800 | 8.800 | 1.760 | 0 |
| 2026-01-19 | 9.600 | 9.980 | 8.800 | 8.800 | 1.760 | 70,525 |
| 2026-01-16 | 9.390 | 9.580 | 9.390 | 9.580 | 1.916 | 43,125 |
| 2026-01-15 | 8.500 | 8.800 | 8.500 | 8.800 | 1.760 | 20,000 |
| 2026-01-14 | 8.360 | 8.370 | 8.360 | 8.370 | 1.674 | 20,000 |
| 2026-01-13 | 8.350 | 8.500 | 8.350 | 8.350 | 1.670 | 51,600 |
| 2026-01-12 | 8.200 | 8.300 | 8.200 | 8.300 | 1.660 | 70,000 |
| 2026-01-09 | 8.000 | 8.000 | 8.000 | 8.000 | 1.600 | 42,061 |
| 2026-01-08 | 6.860 | 7.320 | 6.860 | 7.320 | 1.464 | 59,500 |
| 2026-01-07 | 6.400 | 6.850 | 6.400 | 6.850 | 1.370 | 85,750 |
| 2026-01-06 | 6.130 | 6.140 | 6.080 | 6.130 | 1.226 | 130,000 |
| 2026-01-05 | 6.120 | 6.120 | 6.120 | 6.120 | 1.224 | 2,875 |
| 2026-01-02 | 5.900 | 6.100 | 5.900 | 6.100 | 1.220 | 110,000 |
| 2025-12-31 | 5.750 | 5.750 | 5.750 | 5.750 | 1.150 | 0 |
| 2025-12-30 | 5.280 | 5.280 | 5.280 | 5.280 | 1.056 | 0 |
| 2025-12-29 | 5.250 | 5.260 | 5.250 | 5.260 | 1.052 | 10,000 |
| 2025-12-24 | 5.010 | 5.250 | 5.010 | 5.250 | 1.050 | 20,000 |
| 2025-12-23 | 5.250 | 5.250 | 5.250 | 5.250 | 1.050 | 30,000 |
| 2025-12-22 | 5.250 | 5.250 | 5.250 | 5.250 | 1.050 | 10,000 |
| 2025-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 1.050 | 10,000 |
| 2025-12-18 | 5.190 | 5.200 | 5.150 | 5.200 | 1.040 | 110,000 |
| 2025-12-17 | 5.170 | 5.170 | 5.170 | 5.170 | 1.034 | 10,000 |
| 2025-12-16 | 5.160 | 5.160 | 5.160 | 5.160 | 1.032 | 12,500 |
| 2025-12-15 | 5.300 | 5.300 | 5.200 | 5.200 | 1.040 | 20,000 |
| 2025-12-12 | 5.350 | 5.380 | 5.260 | 5.260 | 1.052 | 31,250 |
| 2025-12-11 | 5.330 | 5.330 | 5.330 | 5.330 | 1.066 | 0 |
| 2025-12-10 | 5.330 | 5.330 | 5.330 | 5.330 | 1.066 | 8,250 |
| 2025-12-09 | 5.300 | 5.300 | 5.300 | 5.300 | 1.060 | 28,438 |
| 2025-12-08 | 5.280 | 5.280 | 5.280 | 5.280 | 1.056 | 10,000 |
| 2025-12-05 | 5.000 | 5.110 | 5.000 | 5.110 | 1.022 | 80,000 |
| 2025-12-04 | 5.360 | 5.360 | 5.250 | 5.250 | 1.050 | 40,000 |
| 2025-12-03 | 5.500 | 5.650 | 5.500 | 5.650 | 1.130 | 40,000 |
| 2025-12-02 | 5.510 | 5.510 | 5.500 | 5.500 | 1.100 | 20,375 |
| 2025-12-01 | 5.520 | 5.600 | 5.520 | 5.600 | 1.120 | 30,000 |
| 2025-11-28 | 5.820 | 6.000 | 5.300 | 5.600 | 1.120 | 180,000 |
| 2025-11-27 | 6.000 | 6.100 | 5.500 | 5.900 | 1.180 | 150,000 |
| 2025-11-26 | 5.680 | 6.120 | 5.650 | 6.080 | 1.216 | 80,000 |
| 2025-11-25 | 5.450 | 5.450 | 5.450 | 5.450 | 1.090 | 10,000 |
| 2025-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 1.040 | 110,000 |
| 2025-11-21 | 5.100 | 5.100 | 5.100 | 5.100 | 1.020 | 102,400 |
| 2025-11-20 | 5.050 | 5.050 | 5.050 | 5.050 | 1.010 | 210,000 |
| 2025-11-19 | 5.000 | 5.000 | 5.000 | 5.000 | 1.000 | 100,000 |
| 2025-11-18 | 5.000 | 5.000 | 5.000 | 5.000 | 1.000 | 0 |
| 2025-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 1.000 | 300 |
| 2025-11-14 | 5.000 | 5.000 | 5.000 | 5.000 | 1.000 | 10,000 |
| 2025-11-13 | 5.000 | 5.000 | 5.000 | 5.000 | 1.000 | 20,000 |
| 2025-11-12 | 5.000 | 5.000 | 5.000 | 5.000 | 1.000 | 20,000 |
| 2025-11-11 | 5.000 | 5.000 | 4.880 | 5.000 | 1.000 | 80,000 |
| 2025-11-10 | 5.250 | 5.300 | 5.200 | 5.200 | 1.040 | 79,500 |
| 2025-11-07 | 5.300 | 5.490 | 5.300 | 5.490 | 1.098 | 30,000 |
| 2025-11-06 | 5.710 | 5.710 | 5.500 | 5.500 | 1.100 | 110,000 |
| 2025-11-05 | 5.750 | 5.750 | 5.750 | 5.750 | 1.150 | 0 |
| 2025-11-04 | 5.760 | 5.760 | 5.760 | 5.760 | 1.152 | 10,000 |
| 2025-11-03 | 5.760 | 5.760 | 5.760 | 5.760 | 1.152 | 0 |
| 2025-10-31 | 5.760 | 5.760 | 5.760 | 5.760 | 1.152 | 0 |
| 2025-10-30 | 5.760 | 5.760 | 5.760 | 5.760 | 1.152 | 10,000 |
| 2025-10-28 | 5.860 | 5.870 | 5.790 | 5.800 | 1.160 | 240,000 |
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.