China 33 Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	5.500	5.760	5.300	5.700	1.140	120,000
2025-07-31	5.800	5.800	5.700	5.760	1.152	220,000
2025-07-30	6.000	6.030	5.710	5.720	1.144	112,150
2025-07-29	6.100	6.300	6.010	6.010	1.202	269,000
2025-07-28	5.430	6.400	5.430	6.010	1.202	577,500
2025-07-25	5.240	5.850	5.240	5.800	1.160	503,537
2025-07-24	4.990	5.280	4.990	5.200	1.040	258,625
2025-07-23	4.710	5.000	4.710	4.900	0.980	118,330
2025-07-22	5.450	5.450	4.400	4.930	0.986	544,561
2025-07-21	5.950	6.000	5.610	5.650	1.130	465,887
2025-07-18	5.810	6.000	5.750	5.830	1.166	436,675
2025-07-17	5.970	6.200	5.750	5.820	1.164	1,630,300
2025-07-16	3.790	6.190	3.790	5.890	1.178	4,561,573
2025-07-15	3.480	3.880	3.300	3.410	0.682	578,435
2025-07-14	3.200	3.660	3.200	3.480	0.696	757,600
2025-07-11	3.360	3.360	3.040	3.090	0.618	311,562
2025-07-10	2.660	3.330	2.380	3.130	0.626	1,304,750
2025-07-09	2.170	2.800	2.170	2.660	0.532	485,287
2025-07-08	1.920	1.990	1.900	1.960	0.392	269,750
2025-07-07	1.690	2.110	1.690	1.990	0.398	1,204,162
2025-07-04	1.680	1.690	1.620	1.630	0.326	133,937
2025-07-03	1.300	1.900	1.300	1.710	0.342	1,293,875
2025-07-02	1.250	1.330	1.250	1.290	0.258	326,037
2025-06-30	0.770	1.290	0.770	1.230	0.246	195,124
2025-06-27	0.800	0.830	0.800	0.830	0.166	181,912
2025-06-26	0.760	0.870	0.760	0.800	0.160	100,000
2025-06-25	0.720	0.780	0.720	0.780	0.156	160,000
2025-06-24	0.910	0.920	0.720	0.740	0.148	420,000
2025-06-23	0.850	0.970	0.840	0.920	0.184	80,000
2025-06-20	0.830	0.970	0.830	0.970	0.194	90,000
2025-06-19	0.900	0.900	0.830	0.880	0.176	140,000
2025-06-18	1.000	1.110	0.920	0.980	0.196	190,000
2025-06-17	1.100	1.250	1.060	1.080	0.216	1,210,001
2025-06-16	1.020	1.300	1.020	1.300	0.260	80,000
2025-06-13	0.940	1.280	0.940	1.160	0.232	258,424
2025-06-12	1.160	1.160	0.980	1.160	0.232	100,000
2025-06-11	0.920	1.160	0.910	1.160	0.232	276,250
2025-06-10	0.740	0.740	0.740	0.740	0.148	0
2025-06-09	0.730	0.740	0.730	0.740	0.148	10,000
2025-06-06	0.720	0.750	0.720	0.750	0.150	10,000
2025-06-05	0.730	0.760	0.730	0.760	0.152	10,000
2025-06-04	0.750	0.760	0.750	0.760	0.152	11,212
2025-06-03	0.820	0.820	0.820	0.820	0.164	0
2025-06-02	0.790	0.790	0.790	0.790	0.158	0
2025-05-30	0.770	0.770	0.770	0.770	0.154	0
2025-05-29	0.790	0.790	0.700	0.760	0.152	50,000
2025-05-28	0.790	0.790	0.720	0.730	0.146	20,000
2025-05-27	0.790	0.790	0.790	0.790	0.158	0
2025-05-26	0.790	0.790	0.790	0.790	0.158	0
2025-05-23	0.790	0.790	0.790	0.790	0.158	0
2025-05-22	0.790	0.790	0.790	0.790	0.158	0
2025-05-21	0.790	0.790	0.790	0.790	0.158	5,000
2025-05-20	0.790	0.790	0.790	0.790	0.158	0
2025-05-19	0.790	0.790	0.790	0.790	0.158	0
2025-05-16	0.790	0.790	0.790	0.790	0.158	0
2025-05-15	0.730	0.770	0.730	0.770	0.154	20,250
2025-05-14	0.790	0.790	0.790	0.790	0.158	250,000
2025-05-13	0.860	0.880	0.780	0.780	0.156	131,437
2025-05-12	0.730	0.750	0.730	0.750	0.150	100,000
2025-05-09	0.730	0.780	0.730	0.730	0.146	230,000

← NewerPage 6 of 21 · 1,232 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.