8161.HK - MediNet Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
18 Jul 20180.0640.0640.0640.0640.064-
17 Jul 20180.0650.0680.0610.0650.0652,630,000
16 Jul 20180.0730.0730.0730.0730.07310,000
13 Jul 20180.0730.0730.0730.0730.073-
12 Jul 20180.0680.0740.0680.0740.07420,000
11 Jul 20180.0740.0740.0690.0700.070390,000
10 Jul 20180.0740.0740.0690.0740.0742,360,000
09 Jul 20180.0800.0800.0800.0800.080-
06 Jul 20180.0800.0800.0800.0800.080500,000
05 Jul 20180.0800.0800.0800.0800.080700,000
04 Jul 20180.0770.0770.0770.0770.077200,000
03 Jul 20180.0850.0790.0780.0780.078430,000
29 Jun 20180.0840.0840.0840.0840.084-
28 Jun 20180.0790.0850.0790.0850.085140,000
27 Jun 20180.0850.0850.0850.0850.085-
26 Jun 20180.0800.0850.0800.0850.085370,000
25 Jun 20180.0800.0800.0790.0790.079400,000
22 Jun 20180.0800.0800.0800.0800.080-
21 Jun 20180.0850.0850.0850.0850.085-
20 Jun 20180.0850.0850.0850.0850.0851,020,000
19 Jun 20180.0870.0870.0800.0870.0871,150,000
15 Jun 20180.0890.0890.0890.0890.0891,000,000
14 Jun 20180.0890.0890.0890.0890.0891,340,000
13 Jun 20180.0870.0870.0870.0870.087-
12 Jun 20180.0890.0890.0890.0890.089-
11 Jun 20180.0890.0890.0890.0890.0891,500,000
08 Jun 20180.0850.0850.0850.0850.085-
07 Jun 20180.0850.0850.0850.0850.085-
06 Jun 20180.0860.0860.0860.0860.086-
05 Jun 20180.0790.0860.0790.0860.086180,000
04 Jun 20180.0870.0870.0870.0870.087-
01 Jun 20180.0820.0820.0810.0870.087310,000
31 May 20180.0920.0920.0920.0920.092-
30 May 20180.0920.0920.0920.0920.092-
29 May 20180.0920.0920.0920.0920.092-
28 May 20180.0800.0920.0800.0920.092350,000
25 May 20180.0890.0940.0890.0940.094440,000
24 May 20180.0890.0890.0890.0890.089-
23 May 20180.0890.0890.0890.0890.089-
21 May 20180.0890.0890.0890.0890.089-
18 May 20180.0890.0890.0890.0890.089-
17 May 20180.0890.0890.0890.0890.089100,000
16 May 20180.0840.0840.0840.0840.084-
15 May 20180.0840.0840.0840.0840.084-
14 May 20180.0840.0840.0840.0840.084-
11 May 20180.0810.0810.0810.0840.08480,000
10 May 20180.0840.0840.0840.0840.084100,000
09 May 20180.0860.0860.0860.0860.086-
08 May 20180.0860.0860.0860.0860.086-
07 May 20180.0860.0860.0860.0860.086-
04 May 20180.0860.0860.0860.0860.08650,000
03 May 20180.0900.0900.0890.0890.08930,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...