China 33 Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.315	0.315	0.315	0.315	0.063	30,000
2025-02-05	0.325	0.325	0.315	0.315	0.063	220,000
2025-02-04	0.320	0.320	0.315	0.320	0.064	250,000
2025-02-03	0.330	0.330	0.330	0.330	0.066	0
2025-01-28	0.330	0.330	0.330	0.330	0.066	0
2025-01-27	0.330	0.330	0.330	0.330	0.066	0
2025-01-24	0.330	0.330	0.330	0.330	0.066	10,000
2025-01-23	0.350	0.350	0.350	0.350	0.070	20,000
2025-01-22	0.340	0.340	0.340	0.340	0.068	10,000
2025-01-21	0.340	0.340	0.340	0.340	0.068	20,000
2025-01-20	0.330	0.330	0.330	0.330	0.066	0
2025-01-17	0.330	0.330	0.330	0.330	0.066	17,500
2025-01-16	0.330	0.330	0.330	0.330	0.066	27,500
2025-01-15	0.330	0.330	0.330	0.330	0.066	80,000
2025-01-14	0.305	0.305	0.305	0.305	0.061	0
2025-01-13	0.305	0.305	0.305	0.305	0.061	0
2025-01-10	0.310	0.310	0.310	0.310	0.062	0
2025-01-09	0.310	0.310	0.310	0.310	0.062	0
2025-01-08	0.260	0.310	0.260	0.310	0.062	81,625
2025-01-07	0.285	0.285	0.270	0.280	0.056	190,000
2025-01-06	0.310	0.310	0.310	0.310	0.062	12,500
2025-01-03	0.325	0.340	0.290	0.295	0.059	190,000
2025-01-02	0.310	0.460	0.310	0.405	0.081	116,212
2024-12-31	0.310	0.310	0.300	0.310	0.062	50,000
2024-12-30	0.310	0.315	0.310	0.310	0.062	51,500
2024-12-27	0.310	0.335	0.295	0.310	0.062	134,125
2024-12-24	0.600	0.600	0.450	0.450	0.090	40,000
2024-12-23	0.450	0.450	0.450	0.450	0.090	10,125
2024-12-20	0.280	0.280	0.280	0.280	0.056	0
2024-12-19	0.280	0.280	0.280	0.280	0.056	0
2024-12-18	0.280	0.280	0.280	0.280	0.056	0
2024-12-17	0.280	0.280	0.280	0.280	0.056	0
2024-12-16	0.280	0.280	0.280	0.280	0.056	0
2024-12-13	0.280	0.280	0.280	0.280	0.056	0
2024-12-12	0.295	0.295	0.275	0.280	0.056	56,250
2024-12-11	0.310	0.310	0.310	0.310	0.062	6
2024-12-10	0.315	0.315	0.315	0.315	0.063	3,875
2024-12-09	0.320	0.320	0.310	0.315	0.061	15,000
2024-12-06	0.086	0.086	0.080	0.080	0.016	62,500
2024-12-05	0.082	0.082	0.082	0.082	0.016	0
2024-12-04	0.080	0.082	0.080	0.082	0.016	40,000
2024-12-03	0.089	0.089	0.089	0.089	0.017	0
2024-12-02	0.089	0.089	0.089	0.089	0.017	2,000
2024-11-29	0.089	0.089	0.089	0.089	0.017	5,000
2024-11-28	0.089	0.089	0.089	0.089	0.017	0
2024-11-27	0.089	0.089	0.089	0.089	0.017	0
2024-11-26	0.089	0.089	0.089	0.089	0.017	0
2024-11-25	0.084	0.089	0.084	0.089	0.017	40,000
2024-11-22	0.080	0.080	0.080	0.080	0.016	16,000
2024-11-21	0.080	0.080	0.080	0.080	0.016	0
2024-11-20	0.080	0.080	0.080	0.080	0.016	0
2024-11-19	0.080	0.080	0.080	0.080	0.016	20,000
2024-11-18	0.080	0.080	0.080	0.080	0.016	70,000
2024-11-15	0.080	0.080	0.080	0.080	0.016	0
2024-11-14	0.080	0.080	0.080	0.080	0.016	10,000
2024-11-13	0.081	0.081	0.081	0.081	0.016	20,000
2024-11-12	0.088	0.088	0.088	0.088	0.017	0
2024-11-11	0.088	0.088	0.088	0.088	0.017	0
2024-11-08	0.088	0.088	0.088	0.088	0.017	20,000
2024-11-07	0.088	0.088	0.088	0.088	0.017	120,000

← NewerPage 8 of 21 · 1,229 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.