Beijing Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.650	0.650	0.650	0.650	0.650	0
2022-08-25	0.650	0.650	0.650	0.650	0.650	0
2022-08-24	0.650	0.650	0.650	0.650	0.650	0
2022-08-23	0.650	0.650	0.650	0.650	0.650	0
2022-08-22	0.650	0.650	0.650	0.650	0.650	0
2022-08-19	0.650	0.650	0.630	0.650	0.650	198,000
2022-08-18	0.610	0.610	0.610	0.610	0.610	0
2022-08-17	0.610	0.610	0.610	0.610	0.610	0
2022-08-16	0.610	0.610	0.610	0.610	0.610	0
2022-08-15	0.610	0.610	0.610	0.610	0.610	0
2022-08-12	0.610	0.610	0.610	0.610	0.610	500
2022-08-11	0.590	0.650	0.590	0.650	0.650	2,000
2022-08-10	0.590	0.590	0.580	0.580	0.580	69,000
2022-08-09	0.600	0.600	0.600	0.600	0.600	0
2022-08-08	0.600	0.600	0.600	0.600	0.600	0
2022-08-05	0.600	0.600	0.600	0.600	0.600	0
2022-08-04	0.600	0.600	0.600	0.600	0.600	0
2022-08-03	0.590	0.600	0.590	0.600	0.600	13,500
2022-08-02	0.560	0.560	0.540	0.550	0.550	3,500
2022-08-01	0.600	0.600	0.600	0.600	0.600	0
2022-07-29	0.600	0.600	0.600	0.600	0.600	0
2022-07-28	0.560	0.560	0.560	0.560	0.560	0
2022-07-27	0.560	0.560	0.560	0.560	0.560	0
2022-07-26	0.560	0.560	0.560	0.560	0.560	0
2022-07-25	0.650	0.650	0.560	0.560	0.560	1,000
2022-07-22	0.570	0.570	0.570	0.570	0.570	0
2022-07-21	0.640	0.650	0.570	0.570	0.570	143,500
2022-07-20	0.570	0.570	0.570	0.570	0.570	0
2022-07-19	0.570	0.570	0.570	0.570	0.570	0
2022-07-18	0.570	0.570	0.570	0.570	0.570	0
2022-07-15	0.570	0.570	0.570	0.570	0.570	0
2022-07-14	0.560	0.570	0.560	0.570	0.570	500
2022-07-13	0.600	0.600	0.600	0.600	0.600	0
2022-07-12	0.600	0.600	0.600	0.600	0.600	0
2022-07-11	0.600	0.600	0.600	0.600	0.600	0
2022-07-08	0.600	0.600	0.600	0.600	0.600	0
2022-07-07	0.600	0.600	0.600	0.600	0.600	0
2022-07-06	0.600	0.600	0.600	0.600	0.600	0
2022-07-05	0.600	0.600	0.600	0.600	0.600	0
2022-07-04	0.600	0.600	0.600	0.600	0.600	0
2022-06-30	0.600	0.600	0.600	0.600	0.600	0
2022-06-29	0.600	0.600	0.600	0.600	0.600	0
2022-06-28	0.600	0.600	0.600	0.600	0.600	0
2022-06-27	0.600	0.600	0.600	0.600	0.600	0
2022-06-24	0.600	0.600	0.600	0.600	0.600	0
2022-06-23	0.600	0.600	0.600	0.600	0.600	0
2022-06-22	0.600	0.600	0.600	0.600	0.600	0
2022-06-21	0.600	0.600	0.600	0.600	0.600	0
2022-06-20	0.600	0.600	0.600	0.600	0.600	0
2022-06-17	0.600	0.600	0.600	0.600	0.600	0
2022-06-16	0.600	0.600	0.600	0.600	0.600	0
2022-06-15	0.640	0.640	0.640	0.640	0.640	0
2022-06-14	0.640	0.640	0.640	0.640	0.640	0
2022-06-13	0.640	0.640	0.640	0.640	0.640	0
2022-06-10	0.640	0.640	0.640	0.640	0.640	0
2022-06-09	0.640	0.640	0.640	0.640	0.640	0
2022-06-08	0.540	0.640	0.540	0.640	0.640	2,500
2022-06-07	0.630	0.630	0.630	0.630	0.630	0
2022-06-06	0.640	0.640	0.640	0.640	0.640	0
2022-06-02	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 18 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.