Beijing Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.630	0.630	0.600	0.600	0.600	42,000
2026-04-29	0.600	0.600	0.580	0.580	0.580	2,500
2026-04-28	0.600	0.600	0.590	0.600	0.600	56,500
2026-04-27	0.610	0.610	0.580	0.590	0.590	80,500
2026-04-24	0.610	0.620	0.600	0.620	0.620	10,500
2026-04-23	0.620	0.620	0.610	0.610	0.610	11,000
2026-04-22	0.650	0.650	0.620	0.620	0.620	26,000
2026-04-21	0.640	0.640	0.620	0.640	0.640	47,000
2026-04-20	0.660	0.660	0.560	0.640	0.640	94,500
2026-04-17	0.660	0.660	0.660	0.660	0.660	2,000
2026-04-16	0.660	0.660	0.660	0.660	0.660	2,000
2026-04-15	0.670	0.670	0.650	0.660	0.660	72,500
2026-04-14	0.670	0.670	0.650	0.660	0.660	72,500
2026-04-13	0.670	0.680	0.640	0.640	0.640	221,500
2026-04-10	0.700	0.700	0.700	0.700	0.700	0
2026-04-09	0.690	0.700	0.690	0.700	0.700	14,000
2026-04-08	0.700	0.700	0.700	0.700	0.700	21,000
2026-04-02	0.690	0.690	0.690	0.690	0.690	0
2026-04-01	0.680	0.710	0.680	0.690	0.690	102,500
2026-03-31	0.700	0.700	0.700	0.700	0.700	0
2026-03-30	0.700	0.700	0.690	0.700	0.700	57,000
2026-03-27	0.700	0.700	0.700	0.700	0.700	0
2026-03-26	0.770	0.780	0.700	0.700	0.700	121,500
2026-03-25	0.710	0.710	0.670	0.690	0.690	26,500
2026-03-24	0.710	0.710	0.710	0.710	0.710	0
2026-03-23	0.710	0.710	0.710	0.710	0.710	0
2026-03-20	0.730	0.790	0.710	0.710	0.710	21,000
2026-03-19	0.800	0.800	0.710	0.710	0.710	55,000
2026-03-18	0.730	0.790	0.680	0.790	0.790	38,000
2026-03-17	0.630	0.670	0.630	0.670	0.670	2,000
2026-03-16	0.660	0.660	0.660	0.660	0.660	0
2026-03-13	0.720	0.720	0.630	0.660	0.660	21,000
2026-03-12	0.720	0.720	0.630	0.650	0.650	21,000
2026-03-11	0.700	0.700	0.700	0.700	0.700	45,000
2026-03-10	0.700	0.700	0.700	0.700	0.700	0
2026-03-09	0.700	0.700	0.700	0.700	0.700	0
2026-03-06	0.700	0.700	0.700	0.700	0.700	45,000
2026-03-05	0.730	0.730	0.680	0.710	0.710	33,500
2026-03-04	0.730	0.730	0.730	0.730	0.730	7,000
2026-03-03	0.730	0.730	0.730	0.730	0.730	1,500
2026-03-02	0.720	0.720	0.720	0.720	0.720	0
2026-02-27	0.750	0.750	0.720	0.720	0.720	175,500
2026-02-26	0.700	0.760	0.700	0.750	0.750	13,000
2026-02-25	0.700	0.700	0.700	0.700	0.700	0
2026-02-24	0.630	0.700	0.630	0.700	0.700	1,500
2026-02-23	0.740	0.740	0.740	0.740	0.740	500
2026-02-20	0.750	0.750	0.750	0.750	0.750	0
2026-02-16	0.750	0.750	0.750	0.750	0.750	0
2026-02-13	0.760	0.760	0.760	0.760	0.760	500
2026-02-12	0.760	0.760	0.760	0.760	0.760	0
2026-02-11	0.760	0.760	0.760	0.760	0.760	50,500
2026-02-10	0.710	0.710	0.710	0.710	0.710	0
2026-02-09	0.700	0.710	0.690	0.710	0.710	4,500
2026-02-06	0.750	0.860	0.750	0.860	0.860	41,500
2026-02-05	0.820	0.820	0.820	0.820	0.820	0
2026-02-04	0.820	0.820	0.820	0.820	0.820	0
2026-02-03	0.860	0.860	0.820	0.820	0.820	94,500
2026-02-02	0.860	0.860	0.860	0.860	0.860	23,000
2026-01-30	0.840	0.930	0.790	0.790	0.790	304,500
2026-01-29	0.880	0.880	0.800	0.850	0.850	2,000

← NewerPage 3 of 5 · 246 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.