Beijing Media Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-08-09 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-08-08 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-08-07 | 0.420 | 0.420 | 0.405 | 0.405 | 0.405 | 3,500 |
| 2024-08-06 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-08-05 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,500 |
| 2024-08-02 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 8,000 |
| 2024-08-01 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-07-31 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-07-30 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-07-29 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-07-26 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-07-25 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-07-24 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-07-23 | 0.365 | 0.415 | 0.365 | 0.405 | 0.405 | 40,500 |
| 2024-07-22 | 0.370 | 0.370 | 0.360 | 0.360 | 0.360 | 20,000 |
| 2024-07-19 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0 |
| 2024-07-18 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0 |
| 2024-07-17 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0 |
| 2024-07-16 | 0.380 | 0.380 | 0.355 | 0.365 | 0.365 | 1,500 |
| 2024-07-15 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-12 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-11 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 2,000 |
| 2024-07-10 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-09 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-08 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-05 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-04 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-07-03 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 9,000 |
| 2024-07-02 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-06-28 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-06-27 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-06-26 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-06-25 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-06-24 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 2,000 |
| 2024-06-21 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-06-20 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-06-19 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-06-18 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-06-17 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-06-14 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 1,500 |
| 2024-06-13 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-06-12 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-06-11 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-06-07 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-06-06 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0 |
| 2024-06-05 | 0.400 | 0.435 | 0.400 | 0.435 | 0.435 | 27,500 |
| 2024-06-04 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-06-03 | 0.450 | 0.450 | 0.360 | 0.445 | 0.445 | 5,500 |
| 2024-05-31 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-05-30 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-05-29 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-05-28 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-05-27 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-05-24 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-05-23 | 0.450 | 0.450 | 0.410 | 0.410 | 0.410 | 29,000 |
| 2024-05-22 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-05-21 | 0.410 | 0.445 | 0.410 | 0.445 | 0.445 | 5,000 |
| 2024-05-20 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-05-17 | 0.445 | 0.445 | 0.440 | 0.445 | 0.445 | 101,500 |
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.