BEIJING MEDIA CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01000  2004-12-22    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-17 0 70 0.660 0.640 0.700 1,838,345 0.660 0.640 0.700 0.510 0.930 2,457,500 0.7481 29.41%
2025-12-31 0 246 0.510 0.500 0.510 2,873,342 0.510 0.500 0.510 0.325 0.860 4,521,500 0.6355 30.77%
2024-12-31 0 246 0.390 0.380 0.475 2,138,487 0.390 0.380 0.475 0.290 0.490 5,173,500 0.4134 -13.33%
2023-12-29 0 243 0.450 0.420 0.460 390,264 0.450 0.420 0.460 0.310 0.640 823,500 0.4739 -3.23%
2022-12-30 0 246 0.465 0.450 0.495 1,803,719 0.465 0.450 0.495 0.400 0.870 2,748,000 0.6564 -33.57%
2021-12-31 0 247 0.700 0.660 0.760 5,080,295 0.700 0.660 0.760 0.500 1.080 7,061,500 0.7194 -7.89%
2020-12-31 0 248 0.760 0.700 0.800 2,859,135 0.760 0.700 0.800 0.510 1.450 3,710,500 0.7706 -39.20%
2019-12-31 0 246 1.250 1.200 1.350 2,800,825 1.250 1.200 1.350 1.100 2.520 1,606,800 1.7431 -15.54%
2018-12-31 0 246 1.480 1.450 1.580 10,496,745 1.480 1.450 1.580 1.480 3.930 3,500,000 2.9991 -56.47%
2017-12-29 0 246 3.400 3.390 3.400 47,698,270 3.400 3.390 3.400 2.880 4.400 12,898,000 3.6981 -10.53%
2016-12-30 0 245 3.800 3.800 4.000 20,965,392 3.800 3.800 4.000 3.750 5.680 4,750,250 4.4135 -27.20%
2015-12-31 0 247 5.220 5.100 5.400 287,723,341 5.220 5.100 5.400 3.520 9.500 40,707,495 7.0681 11.97%
2014-12-31 0 247 4.750 4.750 4.890 30,778,878 4.662 4.662 4.799 4.095 5.519 6,515,484 4.7240 2.30%
2013-12-31 0 244 4.830 4.830 4.880 37,650,087 4.557 4.557 4.604 3.868 4.889 8,591,209 4.3824 3.98%
2012-12-31 0 247 5.020 5.100 5.110 66,265,520 4.383 4.452 4.461 3.212 4.566 16,096,460 4.1168 33.93%
2011-12-30 0 246 4.300 4.200 4.300 48,671,544 3.272 3.196 3.272 3.006 4.787 11,996,815 4.0570 -22.31%
2010-12-31 0 249 6.100 6.100 6.150 87,907,993 4.212 4.212 4.247 2.972 4.806 23,176,821 3.7929 32.06%
2009-12-31 0 249 5.000 4.960 5.100 87,819,941 3.189 3.164 3.253 1.257 3.349 37,205,763 2.3604 108.17%
2008-12-31 0 245 2.560 2.320 2.560 82,982,049 1.532 1.388 1.532 1.077 3.640 31,654,770 2.6215 -47.81%
2007-12-31 0 246 5.000 5.000 5.020 201,833,163 2.936 2.936 2.947 2.859 5.460 45,607,794 4.4254 -38.37%
2006-12-29 1 247 8.300 8.300 8.490 279,464,384 4.763 4.763 4.872 4.534 8.345 45,844,127 6.0960 -19.87%
2005-12-30 2 247 10.65 10.65 10.70 859,744,941 5.945 5.945 5.972 4.968 12.41 97,965,196 8.7760 -51.15%
2004-12-31 0 7 22.25 22.25 22.30 887,517,989 12.17 12.17 12.20 11.84 12.99 71,257,956 12.455

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top