Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

China 33 Media Group Limited (8087.HK)

Compare
0.300
-0.075
(-20.00%)
At close: 1:59:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.3500.3500.2800.3000.300210,000
Feb 21, 20250.3800.3800.3800.3750.37510,000
Feb 20, 20250.3450.3450.3450.3450.345-
Feb 19, 20250.3350.3700.3300.3450.345600,000
Feb 18, 20250.3400.3400.3400.3400.340-
Feb 17, 20250.3200.3400.3200.3400.340140,000
Feb 14, 20250.3450.3450.3100.3200.320240,000
Feb 13, 20250.3400.3450.3050.3450.3455,800,000
Feb 12, 20250.3100.3100.3050.3350.3353,151,625
Feb 11, 20250.3150.3150.3150.3150.315-
Feb 10, 20250.3150.3150.3150.3150.315160,000
Feb 7, 20250.3150.3150.3150.3150.315-
Feb 6, 20250.3150.3150.3150.3150.31530,000
Feb 5, 20250.3250.3250.3150.3150.315220,000
Feb 4, 20250.3200.3200.3150.3200.320250,000
Feb 3, 20250.3300.3300.3300.3300.330-
Jan 28, 20250.3300.3300.3300.3300.330-
Jan 27, 20250.3300.3300.3300.3300.330-
Jan 24, 20250.3300.3300.3300.3300.33010,000
Jan 23, 20250.3500.3500.3500.3500.35020,000
Jan 22, 20250.3400.3400.3400.3400.340-
Jan 21, 20250.3400.3400.3400.3400.340-
Jan 20, 20250.3300.3300.3300.3300.330-
Jan 17, 20250.3300.3300.3300.3300.330-
Jan 16, 20250.3300.3300.3300.3300.33027,500
Jan 15, 20250.3300.3300.3300.3300.330-
Jan 14, 20250.3050.3050.3050.3050.305-
Jan 13, 20250.3050.3050.3050.3050.305-
Jan 10, 20250.3100.3100.3100.3100.310-
Jan 9, 20250.3100.3100.3100.3100.310-
Jan 8, 20250.2600.3100.2600.3100.31081,625
Jan 7, 20250.2850.2850.2700.2800.280190,000
Jan 6, 20250.3100.3100.3100.3100.31012,500
Jan 3, 20250.3250.3400.2900.2950.295190,000
Jan 2, 20250.3100.4600.3100.4050.405116,212
Dec 31, 20240.3100.3100.3100.3100.310-
Dec 30, 20240.3100.3150.3100.3100.31051,500
Dec 27, 20240.3100.3350.2950.3100.310134,125
Dec 24, 20240.4500.4500.4500.4500.450-
Dec 23, 20240.2950.2950.2750.2800.280250
Dec 20, 20240.2800.2800.2800.2800.280-
Dec 19, 20240.2800.2800.2800.2800.280-
Dec 18, 20240.2800.2800.2800.2800.280-
Dec 17, 20240.2800.2800.2800.2800.280-
Dec 16, 20240.2800.2800.2800.2800.280-
Dec 13, 20240.2800.2800.2800.2800.280-
Dec 12, 20240.2950.2950.2750.2800.28056,250
Dec 11, 20240.3100.3100.3100.3100.310-
Dec 10, 20240.3150.3150.3150.3150.315-
Dec 9, 2024 1:4 Stock Splits
Dec 9, 20240.3200.3200.3100.3150.31515,000
Dec 6, 20240.3440.3440.3200.3200.32015,625
Dec 5, 20240.3280.3280.3280.3280.328-
Dec 4, 20240.3280.3280.3280.3280.328-
Dec 3, 20240.3560.3560.3560.3560.356-
Dec 2, 20240.3560.3560.3560.3560.356-
Nov 29, 20240.3560.3560.3560.3560.356-
Nov 28, 20240.3560.3560.3560.3560.356-
Nov 27, 20240.3560.3560.3560.3560.356-
Nov 26, 20240.3560.3560.3560.3560.356-
Nov 25, 20240.3360.3560.3360.3560.35610,000
Nov 22, 20240.3200.3200.3200.3200.3204,000
Nov 21, 20240.3200.3200.3200.3200.320-
Nov 20, 20240.3200.3200.3200.3200.320-
Nov 19, 20240.3200.3200.3200.3200.320-
Nov 18, 20240.3200.3200.3200.3200.320-
Nov 15, 20240.3200.3200.3200.3200.320-
Nov 14, 20240.3200.3200.3200.3200.320-
Nov 13, 20240.3240.3240.3240.3240.324-
Nov 12, 20240.3520.3520.3520.3520.352-
Nov 11, 20240.3520.3520.3520.3520.352-
Nov 8, 20240.3520.3520.3520.3520.352-
Nov 7, 20240.3520.3520.3520.3520.35230,000
Nov 6, 20240.4400.4400.4400.4400.440-
Nov 5, 20240.4400.4400.4400.4400.440-
Nov 4, 20240.4400.4400.4400.4400.440-
Nov 1, 20240.4400.4400.4400.4400.4403,750
Oct 31, 20240.4600.4600.4600.4600.4602,500
Oct 30, 20240.3480.4440.3480.4440.44422,500
Oct 29, 20240.4440.4440.4440.4440.444-
Oct 28, 20240.3600.4480.3600.4440.44415,000
Oct 25, 20240.3600.3600.3600.3600.360-
Oct 24, 20240.3600.3600.3600.3600.360-
Oct 23, 20240.3600.3600.3600.3600.3602,500
Oct 22, 20240.3240.3240.3240.3240.324-
Oct 21, 20240.3240.3240.3240.3240.324-
Oct 18, 20240.3240.3240.3240.3240.324-
Oct 17, 20240.3240.3240.3240.3240.324-
Oct 16, 20240.3320.3320.3320.3320.332-
Oct 15, 20240.3320.3320.3320.3320.332-
Oct 14, 20240.3320.3320.3320.3320.332-
Oct 10, 20240.3320.3320.3320.3320.332-
Oct 9, 20240.3320.3320.3320.3320.3322,500
Oct 8, 20240.3600.3600.3320.3320.33215,000
Oct 7, 20240.4720.4720.3480.3600.36057,500
Oct 4, 20240.4000.4000.4000.3680.3685,000
Oct 3, 20240.3680.4000.3680.3680.36815,000
Oct 2, 20240.4000.4840.4000.4880.4887,500
Sep 30, 20240.4000.4000.4000.4000.400-
Sep 27, 20240.4000.4000.4000.4000.4007,500
Sep 26, 20240.3640.3640.3640.3640.364-
Sep 25, 20240.3640.3640.3640.3640.364-
Sep 24, 20240.3400.3400.3400.3400.340-
Sep 23, 20240.3200.3200.3200.3200.320-
Sep 20, 20240.3200.3200.3200.3200.320-
Sep 19, 20240.3200.3200.3200.3200.320-
Sep 17, 20240.3200.3200.3200.3200.320-
Sep 16, 20240.3600.3600.3600.3600.360-
Sep 13, 20240.3400.4000.4000.3600.36010,000
Sep 12, 20240.4000.4000.4000.4000.400-
Sep 11, 20240.4000.4000.4000.4000.400-
Sep 10, 20240.4000.4000.4000.4000.400-
Sep 9, 20240.4000.4000.4000.4000.400-
Sep 5, 20240.4000.4000.4000.4000.400-
Sep 4, 20240.4000.4000.4000.4000.400-
Sep 3, 20240.4000.4000.4000.4000.400-
Sep 2, 20240.4000.4000.4000.4000.400-
Aug 30, 20240.4000.4000.4000.4000.400-
Aug 29, 20240.4000.4000.4000.4000.400-
Aug 28, 20240.4000.4000.4000.4000.4002,875
Aug 27, 20240.4000.4000.4000.4000.400-
Aug 26, 20240.4000.4000.4000.4000.400-
Aug 23, 20240.4000.4000.4000.4000.400-
Aug 22, 20240.4000.4000.4000.4000.400-
Aug 21, 20240.4000.4000.4000.4000.400-
Aug 20, 20240.4000.4000.4000.4000.400-
Aug 19, 20240.4000.4000.4000.4000.400-
Aug 16, 20240.4000.4000.4000.4000.400-
Aug 15, 20240.4000.4000.4000.4000.400-
Aug 14, 20240.4000.4000.4000.4000.400-
Aug 13, 20240.4000.4000.4000.4000.400-
Aug 12, 20240.4000.4000.4000.4000.400-
Aug 9, 20240.4000.4000.4000.4000.400-
Aug 8, 20240.4400.4400.4400.4400.440-
Aug 7, 20240.4400.4400.4400.4400.440-
Aug 6, 20240.4400.4400.4400.4400.440-
Aug 5, 20240.4400.4400.4400.4400.440-
Aug 2, 20240.4400.4400.4400.4400.440-
Aug 1, 20240.4400.4400.4400.4400.440-
Jul 31, 20240.4400.4400.4400.4400.440-
Jul 30, 20240.4400.4400.4400.4400.440-
Jul 29, 20240.4400.4400.4400.4400.440-
Jul 26, 20240.4400.4400.4400.4400.440-
Jul 25, 20240.4400.4400.4400.4400.440-
Jul 24, 20240.4400.4400.4400.4400.440-
Jul 23, 20240.4400.4400.4400.4400.440-
Jul 22, 20240.4400.4400.4400.4400.440-
Jul 19, 20240.4400.4400.4400.4400.440-
Jul 18, 20240.4400.4400.4400.4400.440-
Jul 17, 20240.4400.4400.4400.4400.440-
Jul 16, 20240.4400.4400.4400.4400.440-
Jul 15, 20240.4400.4400.4400.4400.440-
Jul 12, 20240.4080.4080.4080.4080.408-
Jul 11, 20240.4080.4080.4080.4080.408-
Jul 10, 20240.4080.4080.4080.4080.408-
Jul 9, 20240.4080.4080.4080.4080.408-
Jul 8, 20240.4080.4080.4080.4080.408-
Jul 5, 20240.4080.4080.4080.4080.408-
Jul 4, 20240.4080.4080.4080.4080.408-
Jul 3, 20240.4080.4080.4080.4080.408-
Jul 2, 20240.4080.4080.4080.4080.408-
Jun 28, 20240.4080.4080.4080.4080.408-
Jun 27, 20240.4080.4080.4080.4080.408-
Jun 26, 20240.4080.4080.4080.4080.408-
Jun 25, 20240.4080.4080.4080.4080.408-
Jun 24, 20240.4080.4080.4080.4080.408-
Jun 21, 20240.4080.4080.4080.4080.408-
Jun 20, 20240.4080.4080.4080.4080.408-
Jun 19, 20240.4080.4080.4080.4080.408-
Jun 18, 20240.4080.4080.4080.4080.408-
Jun 17, 20240.4080.4080.4080.4080.408-
Jun 14, 20240.4080.4080.4080.4080.408-
Jun 13, 20240.4080.4080.4080.4080.4085,000
Jun 12, 20240.4240.4240.4240.4240.424-
Jun 11, 20240.4240.4240.4240.4240.424-
Jun 7, 20240.4240.4240.4240.4240.424-
Jun 6, 20240.4240.4240.4240.4240.424-
Jun 5, 20240.4480.4480.4480.4480.44810,000
Jun 4, 20240.6240.6240.6240.6240.624-
Jun 3, 20240.6240.6240.6240.6240.624-
May 31, 20240.6280.6280.6280.6280.628-
May 30, 20240.6320.6320.6320.6320.632-
May 29, 20240.6360.6360.6360.6360.636-
May 28, 20240.5960.9600.5960.6400.640360,000
May 27, 20240.5960.5960.5960.5960.596-
May 24, 20240.5960.5960.5960.5960.596-
May 23, 20240.5960.5960.5960.5960.596-
May 22, 20240.5960.5960.5960.5960.596-
May 21, 20240.5960.5960.5960.5960.596-
May 20, 20240.5960.5960.5960.5960.596-
May 17, 20240.5960.5960.5960.5960.596-
May 16, 20240.6000.6000.6000.6000.600-
May 14, 20240.6000.6000.6000.6000.600-
May 13, 20240.6000.6000.6000.6000.600-
May 10, 20240.6080.6080.6080.6080.608-
May 9, 20240.6080.6080.6080.6080.608-
May 8, 20240.6080.6080.6080.6080.608-
May 7, 20240.6080.6080.6080.6080.608-
May 6, 20240.6080.6080.6080.6080.608-
May 3, 20240.6080.6080.6080.6080.608-
May 2, 20240.6080.6080.6080.6080.608-
Apr 30, 20240.6080.6080.6080.6080.608-
Apr 29, 20240.6080.6080.6080.6080.608-
Apr 26, 20240.6080.6080.6080.6080.608-
Apr 25, 20240.6080.6080.6080.6080.608-
Apr 24, 20240.6080.6080.6080.6080.608-
Apr 23, 20240.6080.6080.6080.6080.608-
Apr 22, 20240.6080.6080.6080.6080.608-
Apr 19, 20240.6080.6080.6080.6080.608-
Apr 18, 20240.6080.6080.6080.6080.608-
Apr 17, 20240.6080.6080.6080.6080.608-
Apr 16, 20240.6080.6080.6080.6080.608-
Apr 15, 20240.6080.6080.6080.6080.608-
Apr 12, 20240.6080.6080.6080.6080.608-
Apr 11, 20240.6080.6080.6080.6080.608-
Apr 10, 20240.6080.6080.6080.6080.608-
Apr 9, 20240.6080.6080.6080.6080.608-
Apr 8, 20240.6080.6080.6080.6080.608-
Apr 5, 20240.5200.6080.5200.6080.60820,000
Apr 3, 20240.3680.3680.3680.4320.43212,500
Apr 2, 20240.4240.4240.4240.4240.424-
Mar 28, 20240.4240.4240.4240.4240.4247,500
Mar 27, 20240.4200.4240.4120.4240.42417,500
Mar 26, 20240.7320.7320.7320.7320.732-
Mar 25, 20240.8400.8400.8400.8400.8405,000
Mar 22, 20240.6000.6000.6000.6000.600-
Mar 21, 20240.6000.6000.6000.6000.600-
Mar 20, 20240.3680.6120.3440.6120.61270,000
Mar 19, 20240.3040.3040.3040.3040.304-
Mar 18, 20240.3040.3040.3040.3040.304-
Mar 15, 20240.3040.3040.3040.3040.304-
Mar 14, 20240.3040.3040.3040.3040.304-
Mar 13, 20240.2960.2960.2960.2960.296-
Mar 12, 20240.2960.2960.2960.2960.296-
Mar 11, 20240.2960.2960.2960.2960.296-
Mar 8, 20240.2960.2960.2960.2960.296-
Mar 7, 20240.2960.2960.2960.2960.296-
Mar 6, 20240.3560.3560.3560.3560.356-
Mar 5, 20240.3560.3560.3560.3560.356-
Mar 4, 20240.3560.3560.3560.3560.356-
Mar 1, 20240.3560.3560.3560.3560.356-
Feb 29, 20240.3560.3560.3560.3560.356-
Feb 28, 20240.3560.3560.3560.3560.356-
Feb 27, 20240.3560.3560.3560.3560.356-
Feb 26, 20240.3560.3560.3560.3560.356-