0678.HK - Genting Hong Kong Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20181.1801.2101.1701.2101.2101,843,805
20 Sep 20181.1801.2001.1701.1901.190978,148
19 Sep 20181.1701.2101.1701.2001.200770,000
18 Sep 20181.2001.2001.1701.2001.2001,057,000
17 Sep 20181.1901.2201.1601.2101.210733,000
14 Sep 20181.2101.2101.1801.2001.200543,000
13 Sep 20181.2201.2201.2001.2101.210605,000
12 Sep 20181.2001.2301.1901.2101.210504,360
11 Sep 20181.2101.2501.1901.2401.2401,018,829
10 Sep 20181.2601.2601.1901.2301.230975,000
07 Sep 20181.2801.2901.2401.2601.260828,000
07 Sep 20180.01 Dividend
06 Sep 20181.2701.3101.2701.3001.2901,098,800
05 Sep 20181.3201.3201.2801.3001.2901,610,900
04 Sep 20181.3201.3501.3001.3501.340958,300
03 Sep 20181.3101.3301.3001.3301.320497,333
31 Aug 20181.3001.3601.3001.3401.3301,728,000
30 Aug 20181.3101.3301.3001.3201.310959,000
29 Aug 20181.3401.3401.3001.3401.330945,000
28 Aug 20181.3301.3501.3001.3401.3301,891,000
27 Aug 20181.2801.3201.2701.3101.300763,000
24 Aug 20181.3001.3001.2801.3001.290546,000
23 Aug 20181.2801.3001.2701.3001.290520,000
22 Aug 20181.3101.3101.3001.3001.29030,000
21 Aug 20181.2801.3101.2701.3101.300748,980
20 Aug 20181.3001.3101.2801.3101.300460,000
17 Aug 20181.2801.3101.2701.3001.290873,000
16 Aug 20181.2801.3101.2801.3101.300417,000
15 Aug 20181.3001.3301.2801.3201.310719,200
14 Aug 20181.3001.3401.2801.3301.320528,000
13 Aug 20181.3201.3401.3001.3301.320811,343
10 Aug 20181.3401.3601.3201.3501.340611,600
09 Aug 20181.3501.3701.3501.3701.3597,000
08 Aug 20181.3301.3701.3201.3701.359520,000
07 Aug 20181.3301.3801.3201.3801.369462,000
06 Aug 20181.3001.3601.3001.3601.350481,000
03 Aug 20181.3101.3501.2901.3001.290301,000
02 Aug 20181.3001.3501.3001.3101.300585,000
01 Aug 20181.3201.3201.3001.3001.290112,000
31 Jul 20181.3001.3101.3001.3001.290191,000
30 Jul 20181.3201.3301.3101.3101.300119,727
27 Jul 20181.3501.3601.3101.3501.340696,000
26 Jul 20181.3001.3501.2701.3501.3401,029,000
25 Jul 20181.3001.3501.2901.3301.320450,000
24 Jul 20181.3201.3301.2701.3301.320656,000
23 Jul 20181.3001.3301.2801.3201.310483,000
20 Jul 20181.3201.3201.2601.3001.290976,210
19 Jul 20181.3001.3401.2801.3401.330492,000
18 Jul 20181.3001.3401.2801.3301.3201,423,663
17 Jul 20181.3201.3501.3001.3201.3101,651,221
16 Jul 20181.3701.3901.3501.3801.369237,495
13 Jul 20181.4101.4201.3801.4001.389646,000
12 Jul 20181.4101.4401.4001.4401.429490,000
11 Jul 20181.4301.4601.4201.4601.449179,844
10 Jul 20181.4301.4701.4301.4601.449633,322
09 Jul 20181.4801.4801.4401.4701.459123,000
06 Jul 20181.4301.4801.4201.4801.469453,215
05 Jul 20181.4401.4901.4201.4801.469489,000
04 Jul 20181.4501.4501.4101.4401.429261,000
03 Jul 20181.4501.4501.3901.4501.439566,000
29 Jun 20181.4401.4801.4201.4701.459275,710
28 Jun 20181.5101.5101.4201.5001.488455,000
28 Jun 20180.01 Dividend
27 Jun 20181.5201.5801.5101.5601.538310,360
26 Jun 20181.5601.5901.5101.5501.5281,150,000
25 Jun 20181.5601.5801.5501.5601.538282,000
22 Jun 20181.6001.6001.5601.5701.548366,000
21 Jun 20181.5801.6001.5501.6001.578626,688
20 Jun 20181.6001.6001.5401.6001.578656,987
19 Jun 20181.5601.5801.5301.5701.548616,000
15 Jun 20181.5901.5901.5601.5701.54887,000
14 Jun 20181.5801.5901.5801.5901.568410,000
13 Jun 20181.5601.5901.5201.5901.568868,000
12 Jun 20181.5301.5801.5201.5701.548207,000
11 Jun 20181.5201.5701.5201.5601.538116,840
08 Jun 20181.5101.5501.5101.5501.5281,142,100
07 Jun 20181.5301.5801.5201.5401.518868,000
06 Jun 20181.5301.5401.5101.5101.489144,000
05 Jun 20181.5401.5401.5401.5401.51832,000
04 Jun 20181.5801.5801.5301.5401.518379,000
01 Jun 20181.5201.5801.5201.5801.558895,000
31 May 20181.5501.5501.5101.5201.499442,000
30 May 20181.5701.5701.5401.5501.52865,000
29 May 20181.6001.6801.6001.6001.578132,000
28 May 20181.6001.6001.6001.6001.578-
25 May 20181.6101.6101.5701.6001.57815,000
24 May 20181.6301.6301.5801.6101.587527,000
23 May 20181.6401.6401.6301.6301.607151,000
21 May 20181.6401.6701.6101.6701.647220,000
18 May 20181.6401.6501.6201.6401.617218,000
17 May 20181.6101.6501.5801.6201.597699,000
16 May 20181.6401.6701.6201.6501.627140,000
15 May 20181.6001.7001.5901.6501.627828,000
14 May 20181.5601.5901.5601.5901.568216,000
11 May 20181.5601.5701.5301.5601.53846,000
10 May 20181.5501.5601.5201.5601.538249,000
09 May 20181.5101.5301.5001.5301.508407,000
08 May 20181.5201.5201.5101.5201.499166,000
07 May 20181.5201.5201.5001.5201.499304,000
04 May 20181.5001.5001.5001.4901.46960,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...