8078.HK - HMV Digital China Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20180.2030.2040.2000.2030.2031,160,000
19 Oct 20180.2020.2050.1990.2020.2027,020,000
18 Oct 20180.2050.2080.1970.2030.20315,860,000
16 Oct 20180.2020.2050.2000.2020.202760,000
15 Oct 20180.2060.2180.2000.2040.2042,293,920
12 Oct 20180.2020.2180.1980.2120.21223,423,840
11 Oct 20180.2030.2130.2030.2020.20212,891,896
10 Oct 20180.2150.2160.2010.2150.21534,331,084
09 Oct 20180.2290.2290.1970.2060.20623,840,000
08 Oct 20180.2200.2280.2130.2210.22152,151,616
05 Oct 20180.2310.2310.2050.2140.21430,900,000
04 Oct 20180.2180.2180.2180.2180.218-
03 Oct 20180.2170.2250.2070.2190.2191,900,000
02 Oct 20180.2100.2100.2100.2100.210-
28 Sep 20180.2100.2140.2020.2130.213605,600
27 Sep 20180.2190.2190.2020.2020.2025,780,000
26 Sep 20180.2320.2320.1960.2040.2048,821,120
24 Sep 20180.2210.2250.2010.2230.2235,124,224
21 Sep 20180.2240.2260.2090.2100.2107,540,648
20 Sep 20180.2240.2260.2240.2260.2266,320,000
19 Sep 20180.2250.2320.2240.2270.22719,354,640
18 Sep 20180.2240.2330.2240.2320.23218,360,000
17 Sep 20180.2290.2290.2250.2270.227320,000
14 Sep 20180.2310.2320.2260.2280.22843,895,840
13 Sep 20180.2330.2350.2270.2350.23539,012,800
12 Sep 20180.2250.2300.2220.2290.22915,942,880
11 Sep 20180.2250.2290.2250.2270.227998,528
10 Sep 20180.2290.2290.2260.2260.226740,000
07 Sep 20180.2290.2290.2250.2260.22612,140,000
06 Sep 20180.2260.2300.2230.2270.22735,154,400
05 Sep 20180.2260.2270.2230.2250.22529,680,008
04 Sep 20180.2260.2260.2260.2260.226-
03 Sep 20180.2250.2260.2200.2240.22417,580,000
31 Aug 20180.2250.2290.2240.2270.2272,800,000
30 Aug 20180.2240.2260.2230.2260.226220,000
29 Aug 20180.2270.2270.2250.2260.2261,160,376
28 Aug 20180.2270.2270.2250.2250.2257,480,000
27 Aug 20180.2280.2280.2250.2250.22564,224
24 Aug 20180.2260.2260.2250.2260.2263,720,000
23 Aug 20180.2260.2350.2240.2270.2272,840,000
22 Aug 20180.2280.2290.2260.2280.22813,120,000
21 Aug 20180.2300.2300.2250.2280.2281,172,080
20 Aug 20180.2260.2260.2250.2260.2262,241,920
17 Aug 20180.2350.2350.2240.2260.2266,186,336
16 Aug 20180.2270.2300.2230.2260.2262,691,680
15 Aug 20180.2270.2300.2260.2280.22814,361,592
14 Aug 20180.2350.2350.2270.2290.229740,000
13 Aug 20180.2270.2270.2270.2270.22740,128
10 Aug 20180.2300.2300.2300.2300.230-
09 Aug 20180.2260.2380.2260.2280.2285,701,584
08 Aug 20180.2280.2290.2240.2260.22617,540,000
07 Aug 20180.2280.2290.2270.2290.229500,960
06 Aug 20180.2280.2300.2260.2290.2291,800,000
03 Aug 20180.2280.2280.2270.2280.228240,504
02 Aug 20180.2280.2290.2280.2290.22980,000
01 Aug 20180.2280.2340.2250.2290.229960,000
31 Jul 20180.2340.2340.2290.2290.2299,300,000
30 Jul 20180.2450.2450.2280.2280.2281,680,000
27 Jul 20180.2290.2350.2280.2310.231300,000
26 Jul 20180.2280.2330.2270.2330.2334,800,376
25 Jul 20180.2350.2350.2280.2290.229501,760
24 Jul 20180.2290.2340.2280.2300.230281,384
23 Jul 20180.2290.2350.2290.2340.234499,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...