8161.HK - MediNet Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
02 May 20180.0800.0800.0800.0890.08930,000
30 Apr 20180.0900.0900.0900.0900.090-
27 Apr 20180.0880.0880.0880.0900.09050,000
26 Apr 20180.0880.0880.0880.0880.088-
25 Apr 20180.0880.0880.0880.0880.088-
24 Apr 20180.0880.0880.0880.0880.088-
23 Apr 20180.0880.0880.0880.0880.088-
20 Apr 20180.0960.0990.0800.0880.0881,680,000
19 Apr 20180.0840.0840.0800.0830.083370,000
18 Apr 20180.0850.0850.0850.0850.085-
17 Apr 20180.0850.0850.0850.0850.085-
16 Apr 20180.0850.0850.0850.0850.0851,410,000
13 Apr 20180.0850.0950.0790.0920.0923,020,000
12 Apr 20180.0850.0850.0850.0850.085-
11 Apr 20180.0850.0850.0850.0850.085130,000
10 Apr 20180.0850.0950.0850.0850.0851,430,000
09 Apr 20180.0830.0850.0830.0850.085240,000
06 Apr 20180.0830.0830.0830.0830.083-
04 Apr 20180.0830.0830.0830.0830.083-
03 Apr 20180.0830.0830.0830.0830.08370,000
29 Mar 20180.0880.0880.0880.0880.088260,000
28 Mar 20180.0880.0890.0880.0880.088160,000
27 Mar 20180.0850.0890.0850.0880.088100,000
26 Mar 20180.0870.0870.0840.0840.084460,000
23 Mar 20180.0870.0880.0850.0870.087400,000
22 Mar 20180.0910.0910.0820.0890.089120,000
21 Mar 20180.0910.0910.0910.0910.091-
20 Mar 20180.0930.0930.0930.0930.093-
19 Mar 20180.0900.0900.0840.0840.084220,000
16 Mar 20180.0900.0910.0880.0900.0902,280,000
15 Mar 20180.0810.0810.0810.0810.081-
14 Mar 20180.0800.0810.0800.0810.08190,000
13 Mar 20180.0880.0950.0790.0830.0835,610,000
12 Mar 20180.0750.0750.0750.0880.088300,000
09 Mar 20180.0740.0740.0740.0740.074-
08 Mar 20180.0740.0740.0740.0740.074-
07 Mar 20180.0740.0740.0740.0740.074-
06 Mar 20180.0740.0740.0740.0740.074-
05 Mar 20180.0740.0740.0740.0740.074-
02 Mar 20180.0740.0760.0740.0740.074290,000
01 Mar 20180.0740.0740.0740.0740.074-
28 Feb 20180.0700.0740.0700.0740.074540,000
27 Feb 20180.0660.0690.0650.0690.069350,000
26 Feb 20180.0730.0730.0660.0700.0702,940,000
23 Feb 20180.0770.0770.0750.0750.075270,000
22 Feb 20180.0770.0770.0770.0770.077-
21 Feb 20180.0770.0770.0730.0770.077380,000
20 Feb 20180.0770.0770.0770.0770.077-
15 Feb 20180.0710.0740.0650.0740.0742,880,000
14 Feb 20180.0720.0760.0720.0750.0751,050,000
13 Feb 20180.0760.0770.0760.0770.077980,000
12 Feb 20180.0830.0770.0760.0760.076960,000
09 Feb 20180.0840.0840.0840.0840.084-
08 Feb 20180.0840.0840.0840.0840.084-
07 Feb 20180.0880.0880.0800.0840.084520,000
06 Feb 20180.0830.0860.0830.0830.0831,340,000
05 Feb 20180.0900.0900.0840.0870.087220,000
02 Feb 20180.0900.0900.0900.0900.090-
01 Feb 20180.0900.0900.0900.0900.090210,000
31 Jan 20180.0900.0900.0900.0900.090-
30 Jan 20180.0900.0900.0900.0900.090-
29 Jan 20180.0900.0900.0900.0900.090-
26 Jan 20180.0900.0900.0900.0900.090220,000
25 Jan 20180.0900.0900.0900.0900.090-
24 Jan 20180.0890.0900.0820.0900.090180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...