HKEX · 0426 · stock
One Media Group Limited (0426) stock price history
Every HKEX trading session of One Media Group Limited from Oct 18, 2005 to Nov 12, 2026: 4,922 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0426 adjusted close, 2005 to 2026
- HK$1.68
- All time high, 2017
- HK$0.2650
- 52 week high, HK$0.0750 low
- 4,922
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
0426 key facts
- One Media Group Limited (0426) closed at HK$0.1590 on Nov 12, 2026 on HKEX.
- 0426's all time high close is HK$1.68, set on Apr 26, 2017; its all time low close is HK$0.0380 on Jun 5, 2024.
- 0426's 52 week range is HK$0.0750 to HK$0.2650.
- 0426 returned +12.8% over the year to Nov 12, 2026 and -16.3% over five years.
- Over ten years 0426 returned -89%, -20.1% a year compounded.
- 0426's deepest drawdown was -97.7% from Apr 26, 2017 to Jun 5, 2024.
- DataCedar holds 4,922 daily sessions of 0426 history from Oct 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0426 price chart, 2005 to 2026
0426 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +27.2% |
| 6 months | +33.6% |
| Year to date | +78.7% |
| 1 year | +12.8% |
| 3 years | +152.4% |
| 5 years | -16.3% |
| 10 years | -89.4% |
| Since Oct 18, 2005 | -71.7% |
| Compound annual growth, 21.1 years | -5.8% |
0426 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.68 on Apr 26, 2017
- All time low close
- HK$0.0380 on Jun 5, 2024
- 52 week high
- HK$0.2650 on Jun 15, 2026
- 52 week low
- HK$0.0750 on Mar 3, 2026
- Deepest drawdown
- -97.7% from Apr 26, 2017 to Jun 5, 2024, not yet recovered
- Best single session
- +113.3% on Jan 29, 2008
- Worst single session
- -53.1% on Jan 30, 2008
- Volatility, 1 year annualised
- 138.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2012, +191%
- Worst calendar year
- 2020, -72%
0426 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 18, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0900 | HK$0.2650 | HK$0.0750 | HK$0.1590 | +76.7% | 98.1M | 201 |
| 2025 | HK$0.0500 | HK$0.2060 | HK$0.0410 | HK$0.0900 | +80.0% | 120M | 236 |
| 2024 | HK$0.0630 | HK$0.0780 | HK$0.0380 | HK$0.0500 | -20.6% | 37.1M | 236 |
| 2023 | HK$0.1170 | HK$0.1300 | HK$0.0430 | HK$0.0630 | -46.2% | 27.3M | 237 |
| 2022 | HK$0.1900 | HK$0.2210 | HK$0.0910 | HK$0.1170 | -38.4% | 19.9M | 235 |
| 2021 | HK$0.1030 | HK$0.2380 | HK$0.0700 | HK$0.1900 | +79.2% | 93.6M | 236 |
| 2020 | HK$0.3800 | HK$0.4450 | HK$0.1010 | HK$0.1060 | -72.1% | 226.3M | 242 |
| 2019 | HK$0.7800 | HK$0.9000 | HK$0.2460 | HK$0.3800 | -52.5% | 30.6M | 231 |
| 2018 | HK$0.8200 | HK$1.74 | HK$0.6600 | HK$0.8000 | -2.4% | 259.2M | 239 |
| 2017 | HK$1.40 | HK$1.68 | HK$0.7500 | HK$0.8200 | -41.0% | 95.4M | 233 |
| 2016 | HK$0.8700 | HK$1.67 | HK$0.8500 | HK$1.39 | +63.5% | 294.7M | 245 |
| 2015 | HK$0.5728 | HK$1.76 | HK$0.5235 | HK$0.8500 | +48.4% | 342.7M | 241 |
| 2014 | HK$0.4348 | HK$0.7616 | HK$0.4255 | HK$0.5728 | +29.0% | 114M | 240 |
| 2013 | HK$0.7339 | HK$0.7339 | HK$0.3881 | HK$0.4440 | -39.5% | 104.7M | 236 |
| 2012 | HK$0.2283 | HK$0.7424 | HK$0.2089 | HK$0.7339 | +190.9% | 66.1M | 211 |
| 2011 | HK$0.2887 | HK$0.3921 | HK$0.1883 | HK$0.2523 | -13.7% | 63.9M | 222 |
| 2010 | HK$0.2382 | HK$0.3152 | HK$0.1509 | HK$0.2923 | +26.9% | 86.1M | 215 |
| 2009 | HK$0.1221 | HK$0.2457 | HK$0.1098 | HK$0.2303 | +88.6% | 47.9M | 194 |
| 2008 | HK$0.2653 | HK$0.3790 | HK$0.0781 | HK$0.1221 | -59.1% | 35.5M | 247 |
| 2007 | HK$0.2352 | HK$0.3858 | HK$0.1882 | HK$0.2985 | +15.3% | 55.5M | 246 |
| 2006 | HK$0.3974 | HK$0.4114 | HK$0.2117 | HK$0.2588 | -37.1% | 50.1M | 247 |
| 2005 | HK$0.5890 | HK$0.5890 | HK$0.3366 | HK$0.4114 | n/a | 68.6M | 52 |
0426 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1590 | +8.9% |
| October 2026 | HK$0.1460 | -3.9% |
| September 2026 | HK$0.1520 | +38.2% |
| August 2026 | HK$0.1100 | -17.9% |
| July 2026 | HK$0.1340 | -4.3% |
| June 2026 | HK$0.1400 | +12.0% |
| May 2026 | HK$0.1250 | +8.7% |
| April 2026 | HK$0.1150 | +6.5% |
| March 2026 | HK$0.1080 | +36.7% |
| February 2026 | HK$0.0790 | -10.2% |
| January 2026 | HK$0.0880 | -2.2% |
| December 2025 | HK$0.0900 | -16.7% |
About the 0426 data
Daily bars. 4,922 sessions from Oct 18, 2005 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0426/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0420 Fountain Set (Holdings) Limited
- 0422 Vietnam Manufacturing and Export Processing (Holdings) Limited
- 0423 Hong Kong Economic Times Holdings Limited
- 0425 Minth Group Limited
- 0428 Cocoon Holdings Limited
- 0432 Pacific Century Premium Developments Limited
- 0433 North Mining Shares Company Limited
- 0434 Boyaa Interactive International Limited
Common questions
0426 share price history
