China 33 Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.870 | 5.870 | 5.800 | 5.800 | 1.160 | 70,000 |
| 2025-10-24 | 5.820 | 5.890 | 5.820 | 5.890 | 1.178 | 30,000 |
| 2025-10-23 | 5.720 | 5.890 | 5.720 | 5.890 | 1.178 | 20,000 |
| 2025-10-22 | 6.030 | 6.030 | 5.800 | 5.800 | 1.160 | 230,000 |
| 2025-10-21 | 6.000 | 6.050 | 5.860 | 5.900 | 1.180 | 190,000 |
| 2025-10-20 | 6.000 | 6.030 | 5.900 | 6.030 | 1.206 | 50,000 |
| 2025-10-17 | 5.800 | 6.000 | 5.800 | 6.000 | 1.200 | 20,000 |
| 2025-10-16 | 5.910 | 5.910 | 5.910 | 5.910 | 1.182 | 0 |
| 2025-10-15 | 5.850 | 5.910 | 5.850 | 5.910 | 1.182 | 50,000 |
| 2025-10-14 | 5.990 | 5.990 | 5.800 | 5.850 | 1.170 | 80,000 |
| 2025-10-13 | 5.800 | 5.950 | 5.800 | 5.950 | 1.190 | 110,000 |
| 2025-10-10 | 5.900 | 5.950 | 5.900 | 5.950 | 1.190 | 50,000 |
| 2025-10-09 | 5.800 | 5.850 | 5.800 | 5.850 | 1.170 | 30,000 |
| 2025-10-08 | 5.800 | 5.800 | 5.800 | 5.800 | 1.160 | 10,000 |
| 2025-10-06 | 6.000 | 6.010 | 6.000 | 6.010 | 1.202 | 20,000 |
| 2025-10-03 | 5.900 | 6.020 | 5.900 | 6.020 | 1.204 | 35,375 |
| 2025-10-02 | 6.010 | 6.010 | 6.010 | 6.010 | 1.202 | 18,812 |
| 2025-09-30 | 6.000 | 6.400 | 6.000 | 6.400 | 1.280 | 62,250 |
| 2025-09-29 | 6.160 | 6.160 | 6.150 | 6.150 | 1.230 | 68,875 |
| 2025-09-26 | 6.030 | 6.150 | 5.900 | 6.150 | 1.230 | 160,000 |
| 2025-09-25 | 5.780 | 6.010 | 5.730 | 6.010 | 1.202 | 133,750 |
| 2025-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 1.200 | 0 |
| 2025-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 1.200 | 0 |
| 2025-09-22 | 6.100 | 6.100 | 6.100 | 6.100 | 1.220 | 10,000 |
| 2025-09-19 | 6.100 | 6.140 | 5.800 | 6.100 | 1.220 | 63,625 |
| 2025-09-18 | 5.700 | 6.000 | 5.640 | 6.000 | 1.200 | 70,000 |
| 2025-09-17 | 5.510 | 5.600 | 5.510 | 5.550 | 1.110 | 42,125 |
| 2025-09-16 | 5.700 | 5.800 | 5.600 | 5.790 | 1.158 | 82,850 |
| 2025-09-15 | 5.650 | 5.690 | 5.650 | 5.690 | 1.138 | 100,375 |
| 2025-09-12 | 5.410 | 5.750 | 5.410 | 5.680 | 1.136 | 313,300 |
| 2025-09-11 | 5.010 | 5.410 | 5.010 | 5.410 | 1.082 | 69,875 |
| 2025-09-10 | 4.510 | 5.000 | 4.490 | 5.000 | 1.000 | 102,750 |
| 2025-09-09 | 4.500 | 5.000 | 4.500 | 5.000 | 1.000 | 225,500 |
| 2025-09-08 | 5.000 | 5.000 | 4.920 | 4.920 | 0.984 | 12,500 |
| 2025-09-05 | 5.180 | 5.180 | 5.130 | 5.130 | 1.026 | 20,000 |
| 2025-09-04 | 5.080 | 5.080 | 5.020 | 5.020 | 1.004 | 522,000 |
| 2025-09-03 | 4.560 | 5.000 | 4.560 | 4.990 | 0.998 | 300,000 |
| 2025-09-02 | 3.700 | 4.490 | 3.310 | 4.320 | 0.864 | 523,850 |
| 2025-09-01 | 3.890 | 4.340 | 3.890 | 3.990 | 0.798 | 240,000 |
| 2025-08-29 | 3.790 | 3.880 | 3.790 | 3.880 | 0.776 | 20,000 |
| 2025-08-28 | 3.640 | 3.770 | 3.500 | 3.770 | 0.754 | 950,000 |
| 2025-08-27 | 4.100 | 4.100 | 3.760 | 3.760 | 0.752 | 527,499 |
| 2025-08-26 | 4.090 | 4.100 | 4.090 | 4.100 | 0.820 | 270,000 |
| 2025-08-25 | 4.390 | 4.390 | 4.390 | 4.390 | 0.878 | 0 |
| 2025-08-22 | 4.390 | 4.390 | 4.390 | 4.390 | 0.878 | 10,000 |
| 2025-08-21 | 4.000 | 4.400 | 4.000 | 4.400 | 0.880 | 41,562 |
| 2025-08-20 | 4.600 | 4.600 | 4.000 | 4.000 | 0.800 | 122,500 |
| 2025-08-19 | 4.760 | 4.760 | 4.680 | 4.720 | 0.944 | 40,000 |
| 2025-08-18 | 5.460 | 5.460 | 5.000 | 5.160 | 1.032 | 90,500 |
| 2025-08-15 | 5.560 | 5.570 | 5.540 | 5.540 | 1.108 | 30,000 |
| 2025-08-14 | 5.550 | 5.760 | 5.340 | 5.670 | 1.134 | 80,000 |
| 2025-08-13 | 5.530 | 5.600 | 5.530 | 5.590 | 1.118 | 30,000 |
| 2025-08-12 | 5.490 | 5.650 | 5.200 | 5.500 | 1.100 | 570,000 |
| 2025-08-11 | 5.400 | 5.440 | 5.400 | 5.400 | 1.080 | 40,500 |
| 2025-08-08 | 5.350 | 5.470 | 5.350 | 5.470 | 1.094 | 85,000 |
| 2025-08-07 | 5.400 | 5.650 | 5.200 | 5.350 | 1.070 | 155,625 |
| 2025-08-06 | 5.150 | 5.200 | 5.010 | 5.200 | 1.040 | 90,000 |
| 2025-08-05 | 5.310 | 5.310 | 5.280 | 5.280 | 1.056 | 60,000 |
| 2025-08-04 | 5.620 | 5.680 | 5.310 | 5.310 | 1.062 | 277,000 |
| 2025-08-01 | 5.500 | 5.760 | 5.300 | 5.700 | 1.140 | 120,000 |
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.