8078.HK - HMV Digital China Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 20180.2430.2490.2430.2470.2471,022,760
20 Feb 20180.2400.2500.2400.2470.247866,400
15 Feb 20180.2500.2500.2420.2470.247440,376
14 Feb 20180.2490.2490.2420.2470.247292,152
13 Feb 20180.2440.2500.2410.2430.2431,300,000
12 Feb 20180.2440.2470.2420.2440.2442,040,000
09 Feb 20180.2410.2430.2390.2410.2417,060,760
08 Feb 20180.2400.2480.2400.2430.24311,520,000
07 Feb 20180.2420.2420.2370.2400.2401,717,064
06 Feb 20180.2400.2420.2360.2400.2405,340,000
05 Feb 20180.2400.2420.2390.2410.2412,340,000
02 Feb 20180.2420.2420.2400.2410.2412,220,800
01 Feb 20180.2400.2420.2400.2400.240859,800
31 Jan 20180.2400.2420.2360.2390.2392,854,400
30 Jan 20180.2420.2450.2420.2420.24216,437,960
29 Jan 20180.2450.2480.2420.2420.24216,045,600
26 Jan 20180.2450.2490.2440.2470.2473,453,000
25 Jan 20180.2460.2460.2430.2460.246809,600
24 Jan 20180.2470.2470.2440.2460.246900,000
23 Jan 20180.2470.2470.2440.2460.24614,434,240
22 Jan 20180.2450.2480.2450.2460.24613,160,008
19 Jan 20180.2450.2490.2450.2460.24614,780,592
18 Jan 20180.2450.2470.2440.2450.24513,006,792
17 Jan 20180.2450.2470.2450.2460.2469,681,864
16 Jan 20180.2460.2470.2450.2470.2476,173,184
15 Jan 20180.2490.2490.2460.2470.2476,028,264
12 Jan 20180.2460.2480.2450.2460.24617,263,840
11 Jan 20180.2470.2490.2450.2460.2461,751,296
10 Jan 20180.2490.2500.2450.2490.24912,370,768
09 Jan 20180.2480.2500.2470.2490.2491,920,368
08 Jan 20180.2500.2550.2460.2500.2502,220,000
05 Jan 20180.2550.2550.2480.2500.2503,851,992
04 Jan 20180.2500.2550.2480.2550.25515,328,448
03 Jan 20180.2470.2550.2460.2550.2559,497,224
02 Jan 20180.2460.2460.2450.2450.245200,000
29 Dec 20170.2470.2470.2420.2460.2462,720,000
28 Dec 20170.2450.2470.2440.2460.24614,307,968
27 Dec 20170.2460.2480.2440.2470.247450,696
22 Dec 20170.2470.2470.2460.2460.246360,248
21 Dec 20170.2420.2480.2420.2460.2469,056,000
20 Dec 20170.2410.2480.2410.2440.24410,069,344
19 Dec 20170.2400.2410.2360.2400.24050,809,496
18 Dec 20170.2400.2420.2390.2420.2421,602,600
15 Dec 20170.2400.2420.2390.2420.24284,620,000
14 Dec 20170.2420.2420.2390.2410.24148,480,528
13 Dec 20170.2410.2430.2390.2400.24067,738,424
12 Dec 20170.2410.2420.2390.2420.24265,639,568
11 Dec 20170.2440.2440.2390.2420.24251,784,608
08 Dec 20170.2490.2490.2410.2420.2424,062,400
07 Dec 20170.2410.2440.2390.2400.24050,983,776
06 Dec 20170.2470.2470.2410.2420.24255,800,000
05 Dec 20170.2440.2470.2420.2450.24586,424,768
04 Dec 20170.2450.2450.2430.2450.24558,720,048
01 Dec 20170.2440.2460.2410.2450.24540,266,496
30 Nov 20170.2450.2450.2390.2410.24110,840,112
29 Nov 20170.2480.2480.2440.2450.24543,286,336
28 Nov 20170.2460.2480.2450.2470.2475,848,704
27 Nov 20170.2470.2490.2470.2470.247520,032
24 Nov 20170.2460.2470.2460.2470.2476,610,560
23 Nov 20170.2470.2480.2460.2470.2475,047,920
22 Nov 20170.2480.2500.2460.2470.2473,322,336
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...