0678.HK - Genting Hong Kong Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20181.5901.5901.5601.5701.57087,000
14 Jun 20181.5801.5901.5801.5901.590410,000
13 Jun 20181.5601.5901.5201.5901.590868,000
12 Jun 20181.5301.5801.5201.5701.570207,000
11 Jun 20181.5201.5701.5201.5601.560116,840
08 Jun 20181.5101.5501.5101.5501.5501,142,100
07 Jun 20181.5301.5801.5201.5401.540868,000
06 Jun 20181.5301.5401.5101.5101.510144,000
05 Jun 20181.5401.5401.5401.5401.54032,000
04 Jun 20181.5801.5801.5301.5401.540379,000
01 Jun 20181.5201.5801.5201.5801.580895,000
31 May 20181.5501.5501.5101.5201.520442,000
30 May 20181.5701.5701.5401.5501.55065,000
29 May 20181.6001.6801.6001.6001.600132,000
28 May 20181.6001.6001.6001.6001.600-
25 May 20181.6101.6101.5701.6001.60015,000
24 May 20181.6301.6301.5801.6101.610527,000
23 May 20181.6401.6401.6301.6301.630151,000
21 May 20181.6401.6701.6101.6701.670220,000
18 May 20181.6401.6501.6201.6401.640218,000
17 May 20181.6101.6501.5801.6201.620699,000
16 May 20181.6401.6701.6201.6501.650140,000
15 May 20181.6001.7001.5901.6501.650828,000
14 May 20181.5601.5901.5601.5901.590216,000
11 May 20181.5601.5701.5301.5601.56046,000
10 May 20181.5501.5601.5201.5601.560249,000
09 May 20181.5101.5301.5001.5301.530407,000
08 May 20181.5201.5201.5101.5201.520166,000
07 May 20181.5201.5201.5001.5201.520304,000
04 May 20181.5001.5001.5001.4901.49060,000
03 May 20181.4601.4901.4601.4701.470346,000
02 May 20181.4401.4401.4401.4501.45077,000
30 Apr 20181.4401.4401.4401.4401.44081,000
27 Apr 20181.4201.4201.4201.4201.42062,000
26 Apr 20181.4201.4201.4201.4201.4202,000
25 Apr 20181.4001.4501.4001.4301.430312,000
24 Apr 20181.4001.4401.4001.4401.44080,000
23 Apr 20181.4401.4401.4401.4401.44074,000
20 Apr 20181.4401.4401.4401.4401.44028,000
19 Apr 20181.4501.4501.4201.4401.44083,000
18 Apr 20181.4501.4501.4501.4501.450-
17 Apr 20181.4201.4501.4201.4501.450442,000
16 Apr 20181.4501.4801.4301.4801.480137,000
13 Apr 20181.4501.4501.4101.4501.450107,000
12 Apr 20181.4501.4501.4001.4001.40020,000
11 Apr 20181.4101.4301.4101.4101.410440,000
10 Apr 20181.4101.4501.4001.4101.4101,241,000
09 Apr 20181.4301.4501.4201.4401.440408,000
06 Apr 20181.4801.4801.4301.4301.430622,000
04 Apr 20181.4501.5001.4501.4901.4901,420,000
03 Apr 20181.4201.4701.4001.4701.4701,006,000
29 Mar 20181.4201.4601.4201.4401.4401,234,000
28 Mar 20181.4401.4501.4201.4401.440559,000
27 Mar 20181.4401.4601.4001.4501.450437,000
26 Mar 20181.4801.4801.4101.4401.4401,077,900
23 Mar 20181.4501.4501.4201.4401.440108,000
22 Mar 20181.4401.4701.4401.4601.460413,000
21 Mar 20181.4501.4601.4401.4401.440351,000
20 Mar 20181.4201.4501.4201.4501.450631,000
19 Mar 20181.4801.5001.4501.4501.450279,000
16 Mar 20181.4401.4901.4401.4801.4801,125,000
15 Mar 20181.4801.4801.4501.4501.450684,000
14 Mar 20181.4801.5401.4501.4901.490571,000
13 Mar 20181.4501.4901.4401.4501.450992,000
12 Mar 20181.4701.4901.4601.4701.470592,000
09 Mar 20181.4801.5101.4601.4701.470218,000
08 Mar 20181.5001.5101.5001.5101.510136,000
07 Mar 20181.5001.5401.5001.5401.540439,000
06 Mar 20181.5601.5601.5001.5001.500153,000
05 Mar 20181.4501.5701.4501.5301.530236,000
02 Mar 20181.5801.5901.4401.4501.450479,000
01 Mar 20181.6202.0001.5701.6101.610832,000
28 Feb 20181.5601.5601.5601.5601.560-
27 Feb 20181.5701.5901.5401.5601.5601,144,500
26 Feb 20181.5601.5601.5501.5501.550273,000
23 Feb 20181.6101.6101.5801.5801.580274,000
22 Feb 20181.6201.6301.5801.6201.620432,000
21 Feb 20181.5901.6301.5801.5901.590488,000
20 Feb 20181.6001.6101.6001.6001.600303,000
15 Feb 20181.6201.6201.6101.6101.61056,000
14 Feb 20181.6201.6201.6101.6201.62096,000
13 Feb 20181.6401.6401.6101.6201.620299,000
12 Feb 20181.6401.6501.6101.6501.65051,000
09 Feb 20181.7001.7001.6101.6401.640504,000
08 Feb 20181.6801.6901.6701.6701.670237,000
07 Feb 20181.6801.7201.6801.6901.690208,000
06 Feb 20181.6801.7001.6601.6801.680195,000
05 Feb 20181.7301.7301.7201.7201.72042,000
02 Feb 20181.7801.7801.7501.7601.760466,000
01 Feb 20181.7601.7801.7501.7801.780315,000
31 Jan 20181.7601.7801.7601.7801.78035,000
30 Jan 20181.7501.8001.7501.7801.780722,000
29 Jan 20181.6901.7701.6901.7501.750310,000
26 Jan 20181.7001.7201.6901.7201.720170,000
25 Jan 20181.7001.7201.6801.6801.680218,000
24 Jan 20181.6601.7101.6601.6801.680314,000
23 Jan 20181.6901.7001.6701.6701.670350,000
22 Jan 20181.6601.7401.6401.7001.700883,000
19 Jan 20181.7001.7001.6601.6701.670667,000
18 Jan 20181.7301.7301.7001.7001.700353,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...