8078.HK - HMV Digital China Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 Jul 20180.2350.2350.2280.2320.232280,000
19 Jul 20180.2290.2300.2270.2280.228582,640
18 Jul 20180.2290.2380.2290.2290.2292,080,000
17 Jul 20180.2300.2300.2280.2300.230340,000
16 Jul 20180.2290.2300.2250.2260.2261,920,960
13 Jul 20180.2290.2360.2290.2330.2331,786,072
12 Jul 20180.2290.2300.2290.2290.2293,180,000
11 Jul 20180.2290.2330.2290.2300.2304,683,800
10 Jul 20180.2310.2390.2310.2340.2347,141,152
09 Jul 20180.2290.2390.2290.2310.231960,320
06 Jul 20180.2280.2320.2270.2290.2295,820,000
05 Jul 20180.2290.2320.2280.2290.2297,290,560
04 Jul 20180.2450.2450.2280.2290.2292,700,000
03 Jul 20180.2300.2300.2260.2280.2287,300,000
29 Jun 20180.2400.2400.2280.2290.22917,530,000
28 Jun 20180.2310.2350.2300.2350.2354,540,000
27 Jun 20180.2360.2360.2300.2310.2316,081,776
26 Jun 20180.2300.2330.2300.2310.231480,000
25 Jun 20180.2330.2350.2300.2320.2321,160,120
22 Jun 20180.2320.2370.2280.2320.2325,831,616
21 Jun 20180.2340.2350.2260.2260.2262,940,000
20 Jun 20180.2340.2350.2320.2350.235612,184
19 Jun 20180.2340.2350.2330.2340.234180,312
15 Jun 20180.2350.2400.2300.2350.2351,110,000
14 Jun 20180.2340.2350.2330.2350.2358,660,000
13 Jun 20180.2340.2370.2310.2350.2351,500,000
12 Jun 20180.2340.2350.2340.2350.235221,188
11 Jun 20180.2340.2380.2340.2380.2381,940,000
08 Jun 20180.2340.2400.2340.2360.236260,016
07 Jun 20180.2340.2360.2330.2360.236732,000
06 Jun 20180.2340.2350.2330.2330.2337,740,000
05 Jun 20180.2340.2350.2330.2350.235188,800
04 Jun 20180.2350.2350.2350.2350.235-
01 Jun 20180.2340.2400.2330.2350.23514,172,000
31 May 20180.2350.2350.2330.2350.2356,540,000
30 May 20180.2340.2350.2320.2340.2349,392,104
29 May 20180.2350.2360.2330.2350.2352,661,224
28 May 20180.2340.2420.2340.2350.23515,612,800
25 May 20180.2400.2400.2350.2350.23514,860,000
24 May 20180.2370.2400.2340.2390.2393,820,000
23 May 20180.2360.2410.2340.2350.23517,114,384
21 May 20180.2490.2490.2300.2350.23520,925,238
18 May 20180.2340.2350.2330.2340.23414,604,000
17 May 20180.2350.2350.2340.2340.23414,244,704
16 May 20180.2350.2360.2340.2350.23540,300,656
15 May 20180.2350.2370.2340.2350.23525,220,272
14 May 20180.2370.2370.2350.2350.23513,241,312
11 May 20180.2350.2370.2340.2350.2357,820,000
10 May 20180.2360.2370.2330.2360.2366,960,960
09 May 20180.2350.2370.2350.2360.23660,000
08 May 20180.2350.2380.2350.2370.237315,312
07 May 20180.2380.2380.2350.2370.237240,000
04 May 20180.2380.2380.2350.2360.2369,380,000
03 May 20180.2360.2390.2340.2360.2369,400,000
02 May 20180.2500.2500.2350.2370.2371,330,217
30 Apr 20180.2370.2380.2360.2380.238200,000
27 Apr 20180.2400.2400.2370.2370.2375,101,264
26 Apr 20180.2380.2380.2350.2380.2381,507,216
25 Apr 20180.2380.2380.2320.2350.235720,000
24 Apr 20180.2400.2400.2350.2370.2371,031,680
23 Apr 20180.2400.2400.2300.2350.2359,140,000
20 Apr 20180.2380.2400.2370.2380.238280,000
19 Apr 20180.2380.2410.2370.2380.2381,540,000
18 Apr 20180.2410.2410.2360.2380.2381,020,048
17 Apr 20180.2480.2480.2370.2390.2396,734,448
16 Apr 20180.2380.2440.2380.2410.24113,529,504
13 Apr 20180.2380.2390.2380.2380.23825,120,100
12 Apr 20180.2390.2450.2390.2390.2395,720,000
11 Apr 20180.2430.2430.2380.2400.24013,608,640
10 Apr 20180.2500.2500.2390.2400.2409,115,963
09 Apr 20180.2500.2500.2390.2400.24051,707,360
06 Apr 20180.2380.2500.2340.2500.2503,980,000
04 Apr 20180.2390.2420.2380.2390.239880,312
03 Apr 20180.2390.2390.2390.2390.239-
29 Mar 20180.2400.2400.2380.2390.239332,800
28 Mar 20180.2400.2400.2380.2390.2393,428,464
27 Mar 20180.2400.2400.2370.2390.2399,883,084
26 Mar 20180.2400.2400.2380.2390.23911,260,000
23 Mar 20180.2390.2400.2370.2380.2387,236,344
22 Mar 20180.2390.2400.2380.2390.2395,396,000
21 Mar 20180.2400.2400.2370.2400.2404,772,000
20 Mar 20180.2420.2420.2380.2400.240580,000
19 Mar 20180.2400.2400.2380.2390.2391,740,192
16 Mar 20180.2400.2420.2390.2400.24023,100,000
15 Mar 20180.2400.2410.2400.2410.24123,300,000
14 Mar 20180.2440.2440.2390.2410.24127,680,000
13 Mar 20180.2430.2430.2390.2420.2421,300,000
12 Mar 20180.2410.2480.2400.2410.2412,280,000
09 Mar 20180.2400.2410.2380.2400.24018,000,000
08 Mar 20180.2400.2450.2350.2420.2421,761,272
07 Mar 20180.2390.2410.2380.2390.2392,880,000
06 Mar 20180.2400.2410.2370.2390.23917,760,194
05 Mar 20180.2470.2470.2390.2420.2422,545,280
02 Mar 20180.2410.2410.2390.2400.2403,300,568
01 Mar 20180.2400.2420.2400.2400.2406,620,000
28 Feb 20180.2400.2440.2390.2410.2413,660,057
27 Feb 20180.2420.2440.2390.2400.24014,620,416
26 Feb 20180.2450.2500.2420.2440.2442,232,500
23 Feb 20180.2450.2490.2430.2440.2441,451,752
22 Feb 20180.2440.2490.2430.2430.243576,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...