8161.HK - MediNet Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20180.0770.0770.0770.0770.07720,000
07 Dec 20180.0770.0770.0770.0770.07720,000
06 Dec 20180.0770.0770.0770.0770.07720,000
05 Dec 20180.0780.0780.0780.0780.07860,000
04 Dec 20180.0770.0770.0770.0770.077-
03 Dec 20180.0760.0780.0760.0780.07840,000
30 Nov 20180.0760.0770.0760.0770.077110,000
29 Nov 20180.0770.0770.0770.0770.077-
28 Nov 20180.0760.0770.0760.0770.077140,000
27 Nov 20180.0780.0780.0770.0770.07740,000
26 Nov 20180.0770.0770.0770.0770.077-
23 Nov 20180.0780.0780.0780.0780.078100,000
22 Nov 20180.0740.0740.0740.0740.074-
21 Nov 20180.0750.0750.0750.0750.075-
20 Nov 20180.0760.0760.0760.0760.076-
19 Nov 20180.0610.0770.0610.0760.076220,000
16 Nov 20180.0750.0750.0750.0750.075-
15 Nov 20180.0680.0750.0630.0750.075360,000
14 Nov 20180.0730.0730.0730.0730.073-
13 Nov 20180.0730.0730.0730.0730.073-
12 Nov 20180.0750.0750.0750.0750.075-
09 Nov 20180.0750.0750.0750.0750.075-
08 Nov 20180.0650.0770.0650.0750.075460,000
07 Nov 20180.0720.0720.0640.0640.064560,000
06 Nov 20180.0640.0700.0640.0700.0701,070,000
05 Nov 20180.0610.0690.0600.0670.067660,000
02 Nov 20180.0660.0720.0660.0720.072570,000
01 Nov 20180.0680.0680.0680.0680.06850,000
31 Oct 20180.0630.0710.0500.0660.0663,530,000
30 Oct 20180.0730.0730.0730.0730.073-
29 Oct 20180.0670.0760.0670.0730.073380,000
26 Oct 20180.0620.0690.0610.0680.068400,000
25 Oct 20180.0750.0750.0750.0750.075-
24 Oct 20180.0750.0750.0750.0750.075-
23 Oct 20180.0750.0750.0750.0750.075-
22 Oct 20180.0750.0750.0750.0750.075-
19 Oct 20180.0750.0750.0750.0750.075-
18 Oct 20180.0750.0750.0750.0750.075-
16 Oct 20180.0750.0750.0750.0750.075-
15 Oct 20180.0750.0750.0750.0750.075-
12 Oct 20180.0750.0750.0750.0750.075-
11 Oct 20180.0750.0750.0750.0750.075-
10 Oct 20180.0620.0780.0620.0780.078300,000
09 Oct 20180.0720.0720.0720.0680.068450,000
08 Oct 20180.0620.0680.0600.0620.0622,470,000
05 Oct 20180.0730.0730.0730.0730.073-
04 Oct 20180.0730.0730.0730.0730.073-
03 Oct 20180.0730.0730.0730.0730.073-
02 Oct 20180.0730.0730.0730.0730.073-
28 Sep 20180.0730.0730.0730.0730.073-
27 Sep 20180.0730.0730.0730.0730.073-
26 Sep 20180.0730.0730.0730.0730.073-
24 Sep 20180.0630.0730.0630.0730.073160,000
21 Sep 20180.0740.0740.0740.0740.074-
20 Sep 20180.0740.0740.0740.0740.074-
19 Sep 20180.0740.0740.0740.0740.074-
18 Sep 20180.0740.0740.0740.0740.074-
17 Sep 20180.0740.0740.0740.0740.074-
14 Sep 20180.0750.0750.0750.0740.074210,000
13 Sep 20180.0620.0730.0620.0730.07340,000
12 Sep 20180.0710.0710.0710.0710.071-
11 Sep 20180.0710.0710.0710.0710.071-
10 Sep 20180.0710.0710.0710.0710.071-
07 Sep 20180.0760.0760.0710.0710.0712,000,000
06 Sep 20180.0800.0800.0800.0800.080-
05 Sep 20180.0800.0800.0800.0800.080-
04 Sep 20180.0720.0810.0720.0800.080320,000
03 Sep 20180.0750.0750.0750.0750.075-
31 Aug 20180.0750.0750.0750.0750.075-
30 Aug 20180.0750.0750.0750.0750.075-
29 Aug 20180.0750.0750.0750.0750.075380,000
28 Aug 20180.0750.0750.0750.0750.075280,000
27 Aug 20180.0750.0750.0750.0750.075100,000
24 Aug 20180.0750.0750.0750.0750.075-
23 Aug 20180.0750.0750.0750.0750.075500,000
22 Aug 20180.0760.0760.0760.0760.076-
21 Aug 20180.0760.0760.0760.0760.0761,000,000
20 Aug 20180.0760.0760.0760.0760.076-
17 Aug 20180.0760.0760.0760.0760.07640,000
16 Aug 20180.0760.0770.0760.0760.076750,000
15 Aug 20180.0780.0780.0700.0770.077110,000
14 Aug 20180.0700.0760.0700.0750.075280,000
13 Aug 20180.0770.0770.0720.0720.072600,000
10 Aug 20180.0700.0700.0700.0700.07050,000
09 Aug 20180.0790.0790.0790.0790.079-
08 Aug 20180.0790.0790.0790.0790.07940,000
07 Aug 20180.0760.0760.0720.0720.072300,000
06 Aug 20180.0750.0750.0750.0750.075100,000
03 Aug 20180.0770.0770.0770.0770.077-
02 Aug 20180.0770.0770.0770.0770.077-
01 Aug 20180.0770.0770.0770.0770.077-
31 Jul 20180.0650.0770.0650.0770.077210,000
30 Jul 20180.0780.0780.0780.0780.078510,000
27 Jul 20180.0810.0810.0810.0790.079200,000
26 Jul 20180.0790.0790.0790.0790.079-
25 Jul 20180.0780.0790.0790.0790.07940,000
24 Jul 20180.0790.0790.0790.0790.079470,000
23 Jul 20180.0790.0790.0790.0790.079500,000
20 Jul 20180.0700.0800.0700.0780.078470,000
19 Jul 20180.0720.0730.0700.0700.0701,500,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...