0678.HK - Genting Hong Kong Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20181.731.731.701.701.70353,965
17 Jan 20181.721.781.711.711.71251,000
16 Jan 20181.751.751.731.731.73357,000
15 Jan 20181.781.791.751.751.75222,000
12 Jan 20181.781.791.751.761.76423,000
11 Jan 20181.771.781.751.781.78224,000
10 Jan 20181.761.761.751.761.76172,000
09 Jan 20181.771.771.751.751.75155,400
08 Jan 20181.761.771.761.761.7687,000
05 Jan 20181.741.771.741.761.76210,000
04 Jan 20181.781.801.741.781.781,077,500
03 Jan 20181.781.801.751.801.80367,000
02 Jan 20181.731.801.731.751.75782,000
29 Dec 20171.741.781.731.731.73191,000
28 Dec 20171.761.761.741.741.74159,000
27 Dec 20171.801.801.761.761.76160,000
22 Dec 20171.801.821.761.801.80261,000
21 Dec 20171.801.821.781.801.80147,000
20 Dec 20171.791.801.791.801.8078,000
19 Dec 20171.891.821.791.791.79168,000
18 Dec 20171.821.831.821.821.82107,000
15 Dec 20171.821.821.821.821.822,000
14 Dec 20171.851.851.851.851.855,000
13 Dec 20171.831.851.821.851.8553,000
12 Dec 20171.841.841.821.831.8371,000
11 Dec 20171.891.891.871.871.8733,000
08 Dec 20171.891.891.891.891.89-
07 Dec 20171.891.891.841.841.8438,000
06 Dec 20171.881.981.881.951.9592,000
05 Dec 20171.841.841.831.831.8339,000
04 Dec 20171.901.901.801.831.83183,800
01 Dec 20171.971.971.911.921.92174,000
30 Nov 20171.961.961.961.961.96-
29 Nov 20171.971.971.971.971.972,000
28 Nov 20171.921.921.921.921.92-
27 Nov 20171.931.931.921.921.92209,000
24 Nov 20171.961.961.931.941.94232,000
23 Nov 20171.981.991.961.991.99293,000
22 Nov 20172.012.011.981.981.9886,000
21 Nov 20172.002.002.002.002.00102,000
20 Nov 20172.062.062.002.002.00217,000
17 Nov 20172.152.152.012.072.07361,168
16 Nov 20172.002.002.002.002.00-
15 Nov 20171.981.981.962.002.00254,000
14 Nov 20172.062.072.062.062.0620,000
13 Nov 20172.012.032.012.032.0330,000
10 Nov 20172.002.032.002.032.0325,000
09 Nov 20172.002.032.002.032.0336,200
08 Nov 20172.052.052.052.042.04117,000
07 Nov 20172.012.022.012.012.0131,000
06 Nov 20172.012.012.012.012.01-
03 Nov 20171.992.011.972.012.0167,000
02 Nov 20171.961.971.961.981.985,000
01 Nov 20172.022.031.951.981.98495,090
31 Oct 20172.082.082.072.072.0740,000
30 Oct 20172.062.062.062.062.061,000
27 Oct 20172.012.062.032.062.06131,000
26 Oct 20172.102.102.072.072.0729,000
25 Oct 20172.062.062.062.062.06-
24 Oct 20172.022.032.022.052.05101,500
23 Oct 20172.102.102.102.102.10-
20 Oct 20172.102.102.102.102.1021,000
19 Oct 20172.032.102.032.062.0615,320
18 Oct 20172.082.082.082.082.08-
17 Oct 20172.082.082.082.082.082,000
16 Oct 20172.082.082.082.082.0851,000
13 Oct 20172.022.092.022.092.09102,000
12 Oct 20172.102.102.022.022.02104,000
11 Oct 20172.032.072.032.052.0547,000
10 Oct 20172.092.092.082.082.0833,000
09 Oct 20172.102.102.082.082.0815,000
06 Oct 20172.002.112.002.082.08240,000
04 Oct 20172.012.011.952.002.00374,000
03 Oct 20172.002.012.002.012.0154,587
29 Sep 20172.032.031.992.002.0068,000
28 Sep 20172.042.042.012.012.01125,000
27 Sep 20172.072.092.072.082.0836,000
26 Sep 20172.042.082.012.082.08290,000
25 Sep 20172.032.032.032.042.0417,000
22 Sep 20172.082.082.032.042.04263,000
21 Sep 20172.072.072.072.072.07-
20 Sep 20172.082.082.062.062.0640,000
19 Sep 20172.032.102.032.052.05109,000
18 Sep 20172.082.082.042.052.05143,000
15 Sep 20172.082.092.082.082.0881,000
14 Sep 20172.102.102.102.102.1040,000
13 Sep 20172.082.112.082.112.1125,000
12 Sep 20172.092.122.092.122.1221,000
11 Sep 20172.082.112.072.112.11160,000
08 Sep 20172.072.072.072.072.07-
08 Sep 20170.01 Dividend
07 Sep 20172.162.162.142.142.1374,000
06 Sep 20172.122.152.112.142.1356,000
05 Sep 20172.102.102.102.102.0920,000
04 Sep 20172.162.162.112.122.1140,000
01 Sep 20172.162.162.152.152.14101,000
31 Aug 20172.142.192.142.192.1852,000
30 Aug 20172.152.152.142.142.1370,000
29 Aug 20172.142.152.102.152.1435,000
28 Aug 20172.142.182.142.172.1638,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...