China 33 Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.750	0.750	0.730	0.730	0.146	30,000
2025-05-07	0.750	0.750	0.750	0.750	0.150	100,000
2025-05-06	0.740	0.740	0.740	0.740	0.148	0
2025-05-02	0.780	0.780	0.710	0.720	0.144	60,000
2025-04-30	0.730	0.730	0.680	0.700	0.140	30,000
2025-04-29	0.760	0.790	0.720	0.790	0.158	80,000
2025-04-28	0.680	0.760	0.630	0.760	0.152	71,250
2025-04-25	0.770	0.780	0.690	0.710	0.142	160,000
2025-04-24	0.740	0.780	0.660	0.700	0.140	530,000
2025-04-23	0.680	0.790	0.640	0.660	0.132	3,042,500
2025-04-22	0.600	0.730	0.600	0.620	0.124	990,000
2025-04-17	0.610	0.610	0.600	0.610	0.122	6,839,812
2025-04-16	0.600	0.610	0.600	0.610	0.122	1,583,737
2025-04-15	0.610	0.620	0.610	0.620	0.124	4,392,962
2025-04-14	0.600	0.610	0.600	0.610	0.122	1,340,000
2025-04-11	0.620	0.620	0.620	0.620	0.124	0
2025-04-10	0.600	0.660	0.600	0.650	0.130	2,159,030
2025-04-09	0.620	0.620	0.590	0.590	0.118	480,000
2025-04-08	0.630	0.700	0.620	0.650	0.130	4,230,000
2025-04-07	0.610	0.720	0.610	0.720	0.144	160,000
2025-04-03	0.660	0.730	0.610	0.720	0.144	110,000
2025-04-02	0.610	0.610	0.610	0.610	0.122	30,000
2025-04-01	0.620	0.620	0.620	0.620	0.124	0
2025-03-31	0.650	0.650	0.610	0.610	0.122	282,375
2025-03-28	0.620	0.640	0.620	0.640	0.128	126,250
2025-03-27	0.610	0.650	0.610	0.640	0.128	4,040,375
2025-03-26	0.660	0.670	0.610	0.610	0.122	11,300,000
2025-03-25	0.640	0.660	0.640	0.660	0.132	1,312,500
2025-03-24	0.740	0.740	0.620	0.640	0.128	1,410,000
2025-03-21	0.620	0.640	0.620	0.620	0.124	2,053,125
2025-03-20	0.620	0.640	0.620	0.640	0.128	4,551,250
2025-03-19	0.640	0.650	0.620	0.620	0.124	4,826,250
2025-03-18	0.630	0.640	0.620	0.620	0.124	122,500
2025-03-17	0.630	0.630	0.630	0.630	0.126	42,750
2025-03-14	0.560	0.610	0.520	0.550	0.110	127,625
2025-03-13	0.530	0.620	0.530	0.610	0.122	650,375
2025-03-12	0.315	0.495	0.315	0.495	0.099	220,000
2025-03-11	0.320	0.320	0.320	0.320	0.064	0
2025-03-10	0.320	0.320	0.320	0.320	0.064	0
2025-03-07	0.320	0.320	0.320	0.320	0.064	29,375
2025-03-06	0.310	0.325	0.310	0.320	0.064	70,187
2025-03-05	0.300	0.300	0.300	0.300	0.060	30,000
2025-03-04	0.300	0.300	0.300	0.300	0.060	20,000
2025-03-03	0.300	0.300	0.300	0.300	0.060	10,000
2025-02-28	0.300	0.300	0.300	0.300	0.060	0
2025-02-27	0.300	0.300	0.300	0.300	0.060	0
2025-02-26	0.300	0.300	0.300	0.300	0.060	20,000
2025-02-25	0.300	0.300	0.300	0.300	0.060	0
2025-02-24	0.350	0.350	0.280	0.300	0.060	210,000
2025-02-21	0.380	0.380	0.375	0.375	0.075	10,000
2025-02-20	0.345	0.345	0.345	0.345	0.069	0
2025-02-19	0.335	0.370	0.330	0.345	0.069	600,000
2025-02-18	0.340	0.340	0.340	0.340	0.068	0
2025-02-17	0.320	0.340	0.320	0.340	0.068	140,000
2025-02-14	0.345	0.345	0.310	0.320	0.064	240,000
2025-02-13	0.335	0.345	0.305	0.345	0.069	5,800,000
2025-02-12	0.310	0.335	0.305	0.335	0.067	3,151,625
2025-02-11	0.315	0.315	0.315	0.315	0.063	0
2025-02-10	0.315	0.315	0.315	0.315	0.063	160,000
2025-02-07	0.315	0.315	0.315	0.315	0.063	0

← NewerPage 7 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.