8161.HK - MediNet Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20180.080.080.080.090.09140,000
17 Jan 20180.190.200.180.180.18131,400,000
16 Jan 20180.160.180.160.180.18123,611,000
15 Jan 20180.160.170.160.160.1626,720,000
12 Jan 20180.170.170.160.160.1625,084,950
11 Jan 20180.170.170.160.160.1614,260,000
10 Jan 20180.170.170.170.170.1714,335,563
09 Jan 20180.170.170.170.170.1725,220,000
08 Jan 20180.170.170.160.170.1717,960,000
05 Jan 20180.170.180.170.170.1750,960,000
04 Jan 20180.160.170.160.170.17117,040,000
03 Jan 2018------
02 Jan 20180.150.150.150.150.1518,660,000
29 Dec 20170.150.150.150.150.1511,340,000
28 Dec 20170.150.160.150.150.1513,333,638
27 Dec 20170.150.160.150.150.1514,820,000
22 Dec 20170.150.150.150.150.155,080,000
21 Dec 2017------
20 Dec 20170.150.150.150.150.156,760,000
19 Dec 2017------
18 Dec 20170.150.150.150.150.159,960,000
15 Dec 20170.160.160.150.150.1510,069,000
14 Dec 20170.150.160.150.160.1635,960,000
13 Dec 20170.140.150.140.150.1527,612,000
12 Dec 20170.140.140.140.140.1429,781,430
11 Dec 20170.140.140.140.140.1414,580,000
08 Dec 20170.140.140.130.140.1414,080,000
07 Dec 20170.140.140.140.140.1421,509,000
06 Dec 20170.150.150.140.140.1422,046,600
05 Dec 20170.150.150.140.150.1510,120,000
04 Dec 20170.150.150.150.150.1512,695,000
01 Dec 20170.150.160.150.150.1522,500,000
30 Nov 20170.150.150.140.150.1566,960,000
29 Nov 20170.160.160.150.150.1524,980,000
28 Nov 20170.160.160.160.160.1615,320,000
27 Nov 20170.160.170.160.160.1616,164,000
24 Nov 20170.170.170.160.160.1612,164,740
23 Nov 20170.160.170.160.160.1617,644,290
22 Nov 20170.160.160.150.160.1616,800,000
21 Nov 20170.160.170.150.160.1642,800,000
20 Nov 20170.170.180.170.170.1728,540,000
17 Nov 20170.190.190.170.180.1834,141,000
16 Nov 20170.190.190.180.190.1913,800,000
15 Nov 20170.190.190.180.190.199,660,000
14 Nov 20170.190.190.190.190.1921,380,000
13 Nov 20170.190.190.190.190.198,860,000
10 Nov 20170.190.190.190.190.1910,300,000
09 Nov 20170.180.200.180.190.1927,740,000
08 Nov 20170.180.190.180.190.1912,391,086
07 Nov 20170.190.190.180.190.1922,120,000
06 Nov 20170.190.190.180.190.1917,320,000
03 Nov 20170.190.190.180.190.1921,260,000
02 Nov 20170.200.200.190.190.1925,100,000
01 Nov 20170.200.200.190.200.2020,960,000
31 Oct 20170.200.200.190.200.2014,880,000
30 Oct 20170.200.200.190.200.2016,020,000
27 Oct 20170.200.200.190.200.2020,960,000
26 Oct 20170.200.200.200.200.2015,340,000
25 Oct 20170.200.200.200.200.2020,040,000
24 Oct 20170.210.210.200.200.2038,090,500
23 Oct 20170.200.210.200.210.2121,540,000
20 Oct 20170.210.220.210.210.2121,913,653
19 Oct 20170.220.230.200.210.2151,280,000
18 Oct 20170.220.230.210.220.2269,341,450
17 Oct 20170.200.240.200.220.22416,490,500
16 Oct 20170.200.200.200.200.2050,484,500
13 Oct 20170.190.200.190.200.2037,732,500
12 Oct 20170.190.200.190.190.1912,481,400
11 Oct 20170.190.200.190.190.1925,500,900
10 Oct 20170.190.190.190.190.1915,640,200
09 Oct 20170.200.200.190.190.1925,620,000
06 Oct 20170.200.210.190.200.2022,004,000
04 Oct 20170.210.210.200.200.2056,600,000
03 Oct 20170.190.200.190.200.2052,620,000
29 Sep 20170.190.190.190.190.1917,584,000
28 Sep 20170.190.190.180.190.1911,822,000
27 Sep 20170.190.190.180.190.196,200,000
26 Sep 20170.190.190.180.190.1916,160,000
25 Sep 20170.190.190.180.180.1819,625,000
22 Sep 20170.180.190.180.190.1926,420,000
21 Sep 20170.190.190.180.180.1815,376,000
20 Sep 20170.190.190.180.190.1919,472,000
19 Sep 20170.190.190.190.190.1913,980,000
18 Sep 2017------
15 Sep 20170.200.210.200.210.2128,492,000
14 Sep 2017------
13 Sep 20170.210.210.200.200.2061,441,100
12 Sep 20170.190.210.180.200.2059,398,720
11 Sep 2017------
08 Sep 20170.210.220.200.200.2084,300,000
07 Sep 20170.200.220.190.210.21405,366,100
06 Sep 20170.180.200.170.190.19105,825,527
05 Sep 20170.170.190.160.180.18274,566,300
04 Sep 2017------
01 Sep 20170.150.170.150.170.17275,890,300
31 Aug 20170.140.150.140.140.148,689,837
30 Aug 20170.140.150.140.150.1513,249,200
29 Aug 20170.140.140.140.140.1410,904,000
28 Aug 20170.140.140.140.140.149,660,000
25 Aug 20170.150.150.140.140.1412,760,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...