Media Chinese International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.305	0.305	0.305	0.305	0.239	0
2021-12-01	0.305	0.305	0.305	0.305	0.239	0
2021-11-30	0.305	0.305	0.305	0.305	0.239	63,000
2021-11-29	0.300	0.300	0.300	0.300	0.235	9,000
2021-11-26	0.295	0.295	0.295	0.295	0.231	0
2021-11-25	0.295	0.295	0.295	0.295	0.231	0
2021-11-24	0.295	0.295	0.295	0.295	0.231	0
2021-11-23	0.295	0.295	0.295	0.295	0.231	0
2021-11-22	0.295	0.295	0.295	0.295	0.231	0
2021-11-19	0.300	0.300	0.300	0.300	0.235	0
2021-11-18	0.300	0.300	0.300	0.300	0.235	14,000
2021-11-17	0.290	0.300	0.290	0.300	0.235	20,000
2021-11-16	0.330	0.330	0.330	0.330	0.259	0
2021-11-15	0.330	0.330	0.330	0.330	0.259	0
2021-11-12	0.340	0.340	0.335	0.335	0.263	3,000
2021-11-11	0.310	0.340	0.310	0.335	0.263	14,000
2021-11-10	0.285	0.300	0.255	0.280	0.220	49,000
2021-11-09	0.330	0.330	0.330	0.330	0.259	1,000
2021-11-08	0.290	0.290	0.290	0.290	0.228	0
2021-11-05	0.290	0.290	0.290	0.290	0.228	0
2021-11-04	0.290	0.290	0.290	0.290	0.228	0
2021-11-03	0.290	0.290	0.290	0.290	0.228	0
2021-11-02	0.280	0.290	0.280	0.290	0.228	20,000
2021-11-01	0.290	0.290	0.290	0.290	0.228	0
2021-10-29	0.290	0.290	0.290	0.290	0.228	0
2021-10-28	0.290	0.290	0.290	0.290	0.228	10,000
2021-10-27	0.270	0.290	0.270	0.290	0.228	2,000
2021-10-26	0.300	0.300	0.300	0.300	0.235	60,000
2021-10-25	0.300	0.300	0.300	0.300	0.235	16,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.