8078.HK - HMV Digital China Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20180.250.250.250.250.25600,000
19 Jan 20180.250.250.250.250.2514,780,592
18 Jan 20180.250.250.240.250.2513,006,792
17 Jan 20180.250.250.250.250.259,681,864
16 Jan 20180.250.250.250.250.256,173,184
15 Jan 20180.250.250.250.250.256,028,264
12 Jan 20180.250.250.250.250.2517,263,840
11 Jan 20180.250.250.250.250.251,751,296
10 Jan 20180.250.250.250.250.2512,370,768
09 Jan 20180.250.250.250.250.251,920,368
08 Jan 20180.250.250.250.250.252,220,000
05 Jan 20180.250.250.250.250.253,851,992
04 Jan 20180.250.250.250.250.2515,328,448
03 Jan 20180.250.250.250.250.259,497,224
02 Jan 20180.250.250.250.250.25200,000
29 Dec 20170.250.250.240.250.252,720,000
28 Dec 20170.250.250.240.250.2514,307,968
27 Dec 20170.250.250.240.250.25450,696
22 Dec 20170.250.250.250.250.25360,248
21 Dec 20170.240.250.240.250.259,056,000
20 Dec 20170.240.250.240.240.2410,069,344
19 Dec 20170.240.240.240.240.2450,809,496
18 Dec 20170.240.240.240.240.241,602,600
15 Dec 20170.240.240.240.240.2484,620,000
14 Dec 20170.240.240.240.240.2448,480,528
13 Dec 20170.240.240.240.240.2467,738,424
12 Dec 20170.240.240.240.240.2465,639,568
11 Dec 20170.240.240.240.240.2451,784,608
08 Dec 20170.250.250.240.240.244,062,400
07 Dec 20170.240.240.240.240.2450,983,776
06 Dec 20170.250.250.240.240.2455,800,000
05 Dec 20170.240.250.240.250.2586,424,768
04 Dec 20170.250.250.240.250.2558,720,048
01 Dec 20170.240.250.240.250.2540,266,496
30 Nov 20170.250.250.240.240.2410,840,112
29 Nov 20170.250.250.240.250.2543,286,336
28 Nov 20170.250.250.250.250.255,848,704
27 Nov 20170.250.250.250.250.25520,032
24 Nov 20170.250.250.250.250.256,610,560
23 Nov 20170.250.250.250.250.255,047,920
22 Nov 20170.250.250.250.250.253,322,336
21 Nov 20170.250.250.250.250.258,471,520
20 Nov 20170.250.250.250.250.2514,741,264
17 Nov 20170.250.250.250.250.256,865,720
16 Nov 20170.250.250.250.250.256,242,560
15 Nov 20170.250.250.250.250.252,232,776
14 Nov 20170.250.250.250.250.253,440,000
13 Nov 20170.250.250.250.250.255,506,400
10 Nov 20170.250.250.250.250.2552,042,112
09 Nov 20170.250.250.250.250.2543,912,920
08 Nov 20170.250.250.250.250.2534,333,264
07 Nov 20170.250.250.250.250.258,068,120
06 Nov 20170.250.250.250.250.252,635,840
03 Nov 20170.250.250.250.250.251,600,000
02 Nov 20170.250.250.250.250.256,160,000
01 Nov 20170.250.250.250.250.2560,000
31 Oct 20170.250.250.250.250.2512,948,000
30 Oct 20170.250.250.250.250.253,252,672
27 Oct 20170.250.250.250.250.255,059,424
26 Oct 20170.250.250.250.250.253,260,000
25 Oct 20170.250.250.250.250.2520,980,160
24 Oct 20170.250.250.250.250.2515,440,000
23 Oct 20170.250.250.250.250.251,180,144
20 Oct 20170.250.250.250.250.258,344,112
19 Oct 20170.250.250.250.250.2534,365,280
18 Oct 20170.250.250.250.250.253,720,000
17 Oct 20170.250.260.250.250.258,330,272
16 Oct 20170.250.250.250.250.254,395,040
13 Oct 20170.250.250.250.250.253,020,000
12 Oct 20170.250.250.250.250.251,400,000
11 Oct 20170.250.250.250.250.256,861,688
10 Oct 20170.250.250.250.250.252,160,000
09 Oct 20170.250.250.250.250.257,703,168
06 Oct 20170.250.250.250.250.252,577,112
04 Oct 20170.250.250.250.250.251,040,000
03 Oct 20170.250.260.250.250.257,860,504
29 Sep 20170.250.250.250.250.254,206,400
28 Sep 20170.250.250.250.250.25387,168
27 Sep 20170.250.250.240.250.254,992,296
26 Sep 20170.250.250.250.250.257,982,624
25 Sep 20170.250.250.250.250.252,185,600
22 Sep 20170.250.250.250.250.251,201,264
21 Sep 20170.250.250.250.250.255,501,264
20 Sep 20170.250.250.250.250.257,580,000
19 Sep 20170.250.250.250.250.257,375,250
18 Sep 20170.250.250.250.250.251,620,000
15 Sep 20170.250.250.250.250.256,565,696
14 Sep 20170.250.250.250.250.2531,260,000
13 Sep 20170.250.250.240.250.253,942,400
12 Sep 20170.250.250.240.250.2529,516,496
11 Sep 20170.250.250.250.250.255,060,000
08 Sep 20170.250.250.250.250.2518,321,264
07 Sep 20170.250.250.250.250.2512,701,688
06 Sep 20170.250.250.250.250.252,640,000
05 Sep 20170.250.250.250.250.2511,916,784
04 Sep 20170.250.250.250.250.255,961,192
01 Sep 20170.250.250.250.250.2533,357,904
31 Aug 20170.250.260.250.250.2522,140,000
30 Aug 20170.260.270.250.250.2557,495,456
29 Aug 20170.260.270.250.270.2741,260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...