One Media Group Limited 0426
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.1500-0.00 (-1.32%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.15 | -1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 76.00K |
| 2026-09-30 | HKD 0.15 | +1.33% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 256.00K |
| 2026-09-29 | HKD 0.15 | +7.14% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 72.00K |
| 2026-09-28 | HKD 0.14 | -4.76% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-25 | HKD 0.15 | -2.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 26.00K |
| 2026-09-24 | HKD 0.15 | -1.32% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-23 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-22 | HKD 0.15 | +2.70% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 724.00K |
| 2026-09-21 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-18 | HKD 0.15 | -3.27% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 126.00K |
| 2026-09-17 | HKD 0.15 | +2.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-16 | HKD 0.15 | +4.17% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 242.00K |
| 2026-09-15 | HKD 0.14 | +1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-14 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-11 | HKD 0.14 | +8.40% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 124.00K |
| 2026-09-10 | HKD 0.13 | +7.38% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 96.00K |
| 2026-09-09 | HKD 0.12 | -6.87% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 458.00K |
| 2026-09-08 | HKD 0.13 | -1.50% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-07 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-09-04 | HKD 0.13 | +2.31% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 122.00K |
| 2026-09-03 | HKD 0.13 | +25.00% | HKD 0.11 | HKD 0.13 | HKD 0.11 | 604.00K |
| 2026-09-02 | HKD 0.10 | +4.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-01 | HKD 0.10 | -9.09% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 640.00K |
| 2026-08-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-28 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-27 | HKD 0.11 | -8.33% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 488.00K |
| 2026-08-26 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-25 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-24 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-21 | HKD 0.12 | +3.45% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 84.00K |
| 2026-08-20 | HKD 0.12 | -3.33% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 156.00K |
| 2026-08-19 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-18 | HKD 0.12 | -0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-08-17 | HKD 0.12 | -0.82% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 150.00K |
| 2026-08-14 | HKD 0.12 | -2.40% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 190.00K |
| 2026-08-13 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-12 | HKD 0.13 | -4.58% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-11 | HKD 0.13 | -0.76% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 132.00K |
| 2026-08-10 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-07 | HKD 0.13 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 118.00K |
| 2026-08-06 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-05 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-04 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-08-03 | HKD 0.13 | -1.49% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-31 | HKD 0.13 | +1.52% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 122.00K |
| 2026-07-30 | HKD 0.13 | -0.75% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-29 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-28 | HKD 0.13 | -1.48% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-27 | HKD 0.14 | +11.57% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 270.00K |
| 2026-07-24 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-23 | HKD 0.12 | -1.63% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 10.00K |
| 2026-07-22 | HKD 0.12 | -6.82% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 194.00K |
| 2026-07-21 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-20 | HKD 0.13 | -7.04% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 596.00K |
| 2026-07-17 | HKD 0.14 | -0.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-16 | HKD 0.14 | +2.14% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 6.00K |
| 2026-07-15 | HKD 0.14 | -4.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-14 | HKD 0.15 | +2.10% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 2.00K |
| 2026-07-13 | HKD 0.14 | -2.05% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 6.00K |
| 2026-07-10 | HKD 0.15 | +4.29% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 2.00K |
| 2026-07-09 | HKD 0.14 | -3.45% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-08 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-07 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-07-06 | HKD 0.14 | -0.68% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 64.00K |
| 2026-07-03 | HKD 0.15 | -3.31% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 266.00K |
| 2026-07-02 | HKD 0.15 | +7.86% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 44.00K |
| 2026-06-30 | HKD 0.14 | -3.45% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 258.00K |
| 2026-06-29 | HKD 0.14 | +8.21% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 360.00K |
| 2026-06-26 | HKD 0.13 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 90.00K |
| 2026-06-25 | HKD 0.13 | +3.88% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.50M |
| 2026-06-24 | HKD 0.13 | -5.84% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 234.00K |
| 2026-06-23 | HKD 0.14 | +3.79% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 114.00K |
| 2026-06-22 | HKD 0.13 | -7.69% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 566.00K |
| 2026-06-18 | HKD 0.14 | -12.27% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 1.28M |
| 2026-06-17 | HKD 0.16 | -9.44% | HKD 0.20 | HKD 0.20 | HKD 0.16 | 2.10M |
| 2026-06-16 | HKD 0.18 | -22.75% | HKD 0.23 | HKD 0.25 | HKD 0.18 | 2.30M |
| 2026-06-15 | HKD 0.23 | -8.63% | HKD 0.25 | HKD 0.26 | HKD 0.19 | 6.06M |
| 2026-06-12 | HKD 0.25 | +82.14% | HKD 0.15 | HKD 0.25 | HKD 0.15 | 11.44M |
| 2026-06-11 | HKD 0.14 | +0.72% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 144.00K |
| 2026-06-10 | HKD 0.14 | +8.59% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 700.00K |
| 2026-06-09 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 188.00K |
| 2026-06-08 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 34.00K |
| 2026-06-05 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-04 | HKD 0.13 | +2.40% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 50.00K |
| 2026-06-03 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-02 | HKD 0.13 | +4.17% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 26.00K |
| 2026-06-01 | HKD 0.12 | -4.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 52.00K |
| 2026-05-29 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 234.00K |
| 2026-05-28 | HKD 0.13 | +4.17% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 232.00K |
| 2026-05-27 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 200.00K |