0678.HK - Genting Hong Kong Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20181.1501.1701.1301.1601.16025,924,000
10 Dec 20181.1201.1601.1201.1401.14018,060,297
07 Dec 20181.1401.1701.1201.1401.14024,553,700
06 Dec 20181.1101.1601.1001.1401.14018,217,000
05 Dec 20181.1501.1701.1201.1401.14023,527,000
04 Dec 20181.1301.1901.1201.1801.18013,274,581
03 Dec 20181.1101.1601.0901.1501.15030,938,634
30 Nov 20181.0801.1501.0301.1301.13014,106,000
29 Nov 20181.0801.0801.0801.0801.080-
28 Nov 20181.0501.0901.0401.0801.08024,126,000
27 Nov 20181.0201.0701.0101.0601.06016,113,000
26 Nov 20181.0401.0401.0201.0401.04014,494,000
23 Nov 20181.0401.0801.0201.0601.0608,469,000
22 Nov 20181.0801.0801.0101.0601.06011,255,500
21 Nov 20181.0301.0801.0001.0801.0804,511,600
20 Nov 20181.0501.0601.0301.0501.05010,915,000
19 Nov 20181.1001.1001.0501.0701.07010,124,400
16 Nov 20181.0901.1001.0501.1001.1008,308,000
15 Nov 20181.0601.0901.0401.0901.0906,613,000
14 Nov 20181.0701.0801.0501.0801.0803,723,000
13 Nov 20181.1001.1001.0701.0801.0807,438,000
12 Nov 20181.1101.1301.0901.1101.11011,441,000
09 Nov 20181.1201.1401.0901.1401.1409,962,454
08 Nov 20181.1301.1501.1001.1501.1502,729,000
07 Nov 20181.1101.1401.0801.1401.1405,357,000
06 Nov 20181.1101.1201.0901.1001.100630,000
05 Nov 20181.1301.1401.1001.1201.1205,276,000
02 Nov 20181.1101.1501.1001.1501.1507,040,000
01 Nov 20181.1101.1301.0901.1301.1304,186,741
31 Oct 20181.1301.1501.1201.1201.12011,646,813
30 Oct 20181.1301.1601.1201.1601.1607,961,007
29 Oct 20181.1301.1601.1001.1601.1603,552,000
26 Oct 20181.1401.1601.1301.1501.1503,908,000
25 Oct 20181.1301.1701.1101.1701.1702,646,000
24 Oct 20181.1501.1601.1301.1501.1503,202,000
23 Oct 20181.1401.1701.1301.1701.1701,808,000
22 Oct 20181.1201.1701.1101.1701.1701,912,000
19 Oct 20181.1101.1501.1001.1401.1402,028,618
18 Oct 20181.1001.1501.1001.1201.1201,095,000
16 Oct 20181.1001.1401.0901.1401.1401,635,000
15 Oct 20181.1001.1301.0901.1301.130601,560
12 Oct 20181.0801.1501.0801.1401.140792,000
11 Oct 20181.1001.1401.0801.1201.1201,564,000
10 Oct 20181.1201.1401.1101.1301.1301,000,250
09 Oct 20181.1201.1501.1201.1501.150716,000
08 Oct 20181.1301.1401.1301.1401.140468,000
05 Oct 20181.1401.1401.1201.1301.130752,805
04 Oct 20181.1301.1401.1201.1301.1301,630,960
03 Oct 20181.1301.1601.1201.1501.150758,000
02 Oct 20181.1301.1501.1201.1401.1401,175,780
28 Sep 20181.1501.1601.1301.1501.1501,540,500
27 Sep 20181.1501.1701.1401.1501.1501,870,002
26 Sep 20181.1701.1901.1401.1701.1701,516,000
24 Sep 20181.1801.1901.1601.1701.1701,338,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...