tiprankstipranks
Beijing Media Corp. Ltd. Class H (HK:1000)
:1000
Hong Kong Market
1000
Beijing Media Corp. Ltd. Class H
RESEARCH TOOLSreports

Beijing Media Corp. Ltd. Class H (1000) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
0.70
0.76
0.69
0.70
0.70
0.00%
0
0.00
Mar 26, 2026
0.77
0.78
0.70
0.70
0.70
+1.45%
121,500
4.04
Mar 25, 2026
0.71
0.71
0.67
0.69
0.69
-2.82%
26,500
0.89
Mar 24, 2026
0.71
0.79
0.63
0.71
0.71
0.00%
0
0.00
Mar 23, 2026
0.71
0.79
0.63
0.71
0.71
0.00%
0
0.00
Mar 20, 2026
0.73
0.79
0.71
0.71
0.71
0.00%
21,000
0.72
Mar 19, 2026
0.80
0.80
0.71
0.71
0.71
-10.13%
55,000
1.93
Mar 18, 2026
0.73
0.79
0.68
0.79
0.79
+17.91%
38,000
1.36
Mar 17, 2026
0.63
0.67
0.63
0.67
0.67
+1.52%
2,000
0.07
Mar 16, 2026
0.66
0.79
0.63
0.66
0.66
0.00%
0
0.00
Mar 13, 2026
0.66
0.80
0.66
0.66
0.66
+1.54%
0
0.00
Mar 12, 2026
0.72
0.72
0.63
0.65
0.65
-7.14%
21,000
0.71
Mar 11, 2026
0.70
0.78
0.65
0.70
0.70
0.00%
0
0.00
Mar 10, 2026
0.70
0.78
0.65
0.70
0.70
0.00%
0
0.00
Mar 09, 2026
0.70
0.78
0.65
0.70
0.70
0.00%
0
0.00
Mar 06, 2026
0.70
0.70
0.70
0.70
0.70
-1.41%
45,000
1.56
Mar 05, 2026
0.73
0.73
0.68
0.71
0.71
-2.74%
33,500
1.18
Mar 04, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
7,000
0.25
Mar 03, 2026
0.73
0.73
0.73
0.73
0.73
+1.39%
1,500
0.05
Mar 02, 2026
0.72
0.85
0.72
0.72
0.72
0.00%
0
0.00
Feb 27, 2026
0.75
0.75
0.72
0.72
0.72
-4.00%
175,500
6.88
Feb 26, 2026
0.70
0.76
0.70
0.75
0.75
+7.14%
13,000
0.51
Feb 25, 2026
0.70
0.80
0.65
0.70
0.70
0.00%
0
0.00
Feb 24, 2026
0.63
0.63
0.63
0.70
0.70
-5.41%
1,500
0.06
Feb 23, 2026
0.74
0.74
0.74
0.74
0.74
-1.33%
500
0.02
Feb 20, 2026
0.75
0.86
0.68
0.75
0.75
0.00%
0
0.00
Feb 19, 2026
0.75
0.75
0.69
0.75
0.75
0.00%
0
0.00
Feb 18, 2026
0.75
0.75
0.69
0.75
0.75
0.00%
0
0.00
Feb 17, 2026
0.75
0.75
0.69
0.75
0.75
0.00%
0
0.00
Feb 16, 2026
0.75
0.75
0.69
0.75
0.75
-1.32%
0
0.00
Feb 13, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
500
0.02
Feb 12, 2026
0.76
0.86
0.73
0.76
0.76
+7.04%
0
0.00
Feb 11, 2026
0.76
0.76
0.76
0.76
0.76
+7.04%
50,500
2.04
Feb 10, 2026
0.71
0.86
0.67
0.71
0.71
0.00%
0
0.00
Feb 09, 2026
0.70
0.71
0.69
0.71
0.71
-17.44%
4,500
0.18
Feb 06, 2026
0.75
0.86
0.75
0.86
0.86
+4.88%
41,500
1.62
Feb 05, 2026
0.82
0.82
0.73
0.82
0.82
0.00%
0
0.00
Feb 04, 2026
0.82
0.86
0.70
0.82
0.82
0.00%
0
0.00
Feb 03, 2026
0.86
0.86
0.84
0.82
0.82
-4.65%
94,500
3.92
Feb 02, 2026
0.86
0.86
0.86
0.86
0.86
+8.86%
23,000
0.95
Jan 30, 2026
0.84
0.93
0.79
0.79
0.79
-7.06%
304,500
15.78
Jan 29, 2026
0.88
0.88
0.80
0.85
0.85
0.00%
2,000
0.10
Jan 28, 2026
0.67
0.86
0.67
0.85
0.85
+26.87%
696,000
84.73
Jan 27, 2026
0.67
0.67
0.60
0.67
0.67
-1.47%
0
0.00
Jan 26, 2026
0.68
0.68
0.58
0.68
0.68
0.00%
0
0.00
Jan 23, 2026
0.60
0.69
0.60
0.68
0.68
+13.33%
46,500
6.22
Jan 22, 2026
0.65
0.65
0.60
0.60
0.60
+3.45%
14,500
1.99
Jan 21, 2026
0.58
0.65
0.58
0.58
0.58
+5.45%
0
0.00
Jan 20, 2026
0.65
0.65
0.55
0.55
0.55
-5.17%
29,500
4.16
Jan 19, 2026
0.65
0.65
0.57
0.58
0.58
-9.38%
21,000
3.11
Rows:
50