Beijing Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.455	0.455	0.450	0.455	0.455	1,000
2026-10-22	0.490	0.490	0.490	0.490	0.490	115,500
2026-10-21	0.450	0.450	0.450	0.450	0.450	0
2026-10-20	0.500	0.500	0.450	0.450	0.450	50,500
2026-10-16	0.445	0.515	0.445	0.510	0.510	86,000
2026-10-15	0.500	0.540	0.450	0.450	0.450	75,500
2026-10-14	0.455	0.460	0.455	0.460	0.460	4,000
2026-10-13	0.450	0.450	0.450	0.450	0.450	3,000
2026-10-12	0.520	0.520	0.445	0.470	0.470	49,000
2026-10-09	0.455	0.525	0.455	0.520	0.520	38,500
2026-10-08	0.450	0.460	0.450	0.460	0.460	12,000
2026-10-07	0.450	0.500	0.445	0.470	0.470	52,500
2026-10-06	0.455	0.510	0.455	0.470	0.470	115,500
2026-10-05	0.450	0.535	0.450	0.470	0.470	89,000
2026-10-02	0.435	0.540	0.435	0.540	0.540	77,000
2026-09-30	0.565	0.580	0.475	0.560	0.560	91,500
2026-09-29	0.450	0.550	0.410	0.550	0.550	65,000
2026-09-28	0.560	0.560	0.380	0.530	0.530	56,000
2026-09-25	0.595	0.595	0.560	0.560	0.560	26,500
2026-09-24	0.430	0.500	0.430	0.500	0.500	2,000
2026-09-23	0.470	0.470	0.420	0.440	0.440	131,000
2026-09-22	0.390	0.520	0.390	0.480	0.480	178,500
2026-09-21	0.400	0.490	0.375	0.490	0.490	118,000
2026-09-18	0.370	0.475	0.345	0.470	0.470	163,000
2026-09-17	0.460	0.600	0.400	0.400	0.400	336,500
2026-09-16	0.420	0.420	0.355	0.355	0.355	96,000
2026-09-15	0.395	0.400	0.305	0.380	0.380	175,000
2026-09-14	0.400	0.400	0.400	0.400	0.400	1,000
2026-09-11	0.400	0.400	0.400	0.400	0.400	1,500
2026-09-10	0.400	0.400	0.395	0.395	0.395	2,000
2026-09-09	0.400	0.400	0.400	0.400	0.400	0
2026-09-08	0.400	0.400	0.400	0.400	0.400	2,000
2026-09-07	0.400	0.400	0.400	0.400	0.400	0
2026-09-04	0.400	0.400	0.400	0.400	0.400	0
2026-09-03	0.400	0.400	0.400	0.400	0.400	0
2026-09-02	0.400	0.400	0.400	0.400	0.400	0
2026-09-01	0.400	0.400	0.400	0.400	0.400	0
2026-08-31	0.405	0.450	0.380	0.400	0.400	190,500
2026-08-28	0.445	0.450	0.445	0.450	0.450	3,000
2026-08-27	0.450	0.450	0.450	0.450	0.450	0
2026-08-26	0.520	0.520	0.450	0.450	0.450	12,500
2026-08-25	0.520	0.520	0.520	0.520	0.520	0
2026-08-24	0.520	0.520	0.520	0.520	0.520	0
2026-08-21	0.520	0.520	0.520	0.520	0.520	0
2026-08-20	0.520	0.520	0.520	0.520	0.520	0
2026-08-19	0.520	0.520	0.520	0.520	0.520	500
2026-08-18	0.520	0.520	0.520	0.520	0.520	500
2026-08-17	0.520	0.520	0.520	0.520	0.520	500
2026-08-14	0.520	0.520	0.520	0.520	0.520	0
2026-08-13	0.520	0.520	0.520	0.520	0.520	0
2026-08-12	0.520	0.520	0.520	0.520	0.520	0
2026-08-11	0.520	0.520	0.520	0.520	0.520	0
2026-08-10	0.520	0.520	0.520	0.520	0.520	500
2026-08-07	0.520	0.520	0.520	0.520	0.520	500
2026-08-06	0.500	0.500	0.500	0.500	0.500	0
2026-08-05	0.500	0.500	0.500	0.500	0.500	0
2026-08-04	0.500	0.500	0.500	0.500	0.500	0
2026-08-03	0.500	0.500	0.500	0.500	0.500	0
2026-07-31	0.500	0.500	0.500	0.500	0.500	0
2026-07-30	0.500	0.500	0.500	0.500	0.500	0

Page 1 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.