0468.HK - Greatview Aseptic Packaging Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20194.0204.0604.0004.0004.000236,000
Oct 11, 20193.9504.0303.9404.0004.0001,316,000
Oct 10, 20193.9204.0203.9403.9403.940534,000
Oct 09, 20194.0004.0103.8803.9503.950622,000
Oct 08, 20193.8303.9803.8203.8903.8901,956,000
Oct 04, 20193.8803.9803.8003.8303.830925,000
Oct 03, 20193.9003.9203.8603.9203.9201,036,000
Oct 02, 20193.8803.9503.8803.8903.8901,514,295
Sep 30, 20193.9303.9703.7903.8503.8506,991,000
Sep 27, 20193.9704.0303.9103.9803.9803,688,559
Sep 26, 20193.9904.0003.8603.9503.950701,000
Sep 25, 20193.9804.0103.9504.0004.000368,700
Sep 24, 20193.9504.0703.9503.9703.970234,000
Sep 23, 20193.9504.0703.9403.9603.960996,903
Sep 20, 20194.0404.0403.9503.9503.950818,070
Sep 19, 20193.9503.9903.9003.9803.9801,618,000
Sep 18, 20194.0204.0703.9003.9303.9302,750,000
Sep 17, 20194.1704.1603.9804.0104.010779,000
Sep 17, 20190.13 Dividend
Sep 16, 20194.3504.3704.2004.2504.120214,000
Sep 13, 20194.3704.3704.2604.3404.2071,159,000
Sep 12, 20194.2604.2704.2204.2704.139814,000
Sep 11, 20194.2504.3104.2104.2204.09152,500
Sep 10, 20194.3104.3404.2104.2804.149197,000
Sep 09, 20194.2004.3704.1704.3204.188621,000
Sep 06, 20194.2404.2804.1204.2104.081758,000
Sep 05, 20194.1804.2704.1804.2404.110695,000
Sep 04, 20194.2604.2604.1804.1804.0522,447,000
Sep 03, 20194.1704.2204.1604.1704.042241,150
Sep 02, 20194.2204.2504.1604.1704.042319,000
Aug 30, 20194.3504.3504.1304.3204.1881,473,003
Aug 29, 20194.3304.4204.3104.4004.265431,000
Aug 28, 20194.3104.4404.3004.4004.2651,581,300
Aug 27, 20194.2404.3304.2204.3304.198513,554
Aug 26, 20194.1604.2904.1604.2504.120236,338
Aug 23, 20194.3704.3704.2004.2804.149743,900
Aug 22, 20194.2504.3804.2104.3004.168518,746
Aug 21, 20194.1604.3204.1104.3004.168443,000
Aug 20, 20194.1404.1904.1004.1103.984146,002
Aug 19, 20194.1004.1804.0704.1203.994139,000
Aug 16, 20193.9004.0203.9003.9603.839256,000
Aug 15, 20194.0604.0803.9203.9403.819388,400
Aug 14, 20194.0004.0403.9104.0303.907400,000
Aug 13, 20194.0904.0903.9303.9703.849504,330
Aug 12, 20194.1204.1203.9904.0603.936900,812
Aug 09, 20194.1704.1504.1104.1203.994292,000
Aug 08, 20194.1604.2304.1604.2004.072215,000
Aug 07, 20194.2104.2104.1504.1604.033433,000
Aug 06, 20194.3004.3004.1704.1904.062524,000
Aug 05, 20194.3504.3504.2404.3004.168486,000
Aug 02, 20194.3804.4204.3004.3504.217233,000
Aug 01, 20194.3104.4404.2304.4004.265627,040
Jul 31, 20194.3004.3604.2204.3104.178365,000
Jul 30, 20194.4104.4804.3004.3004.168579,000
Jul 29, 20194.5004.5004.3604.5004.36257,000
Jul 26, 20194.3104.4504.3004.4404.3041,116,000
Jul 25, 20194.4204.4504.3404.3504.217495,000
Jul 24, 20194.4504.4504.3504.4004.265133,000
Jul 23, 20194.4504.5204.4504.5004.362455,030
Jul 22, 20194.3204.4504.2804.4104.275370,950
Jul 19, 20194.3404.4704.3304.4604.324182,000
Jul 18, 20194.3804.4004.3004.3104.178375,000
Jul 17, 20194.3604.4004.3204.3404.207345,000
Jul 16, 20194.2904.3904.2804.3604.227207,000
Jul 15, 20194.3404.3904.2604.3604.227443,029
Jul 12, 20194.2804.3504.2704.2904.159293,000
Jul 11, 20194.3304.3504.2404.3204.188418,003
Jul 10, 20194.3204.3404.2504.2504.120745,500
Jul 09, 20194.5004.5004.3104.3504.217632,700
Jul 08, 20194.5504.5504.4904.5504.411517,001
Jul 05, 20194.5304.5804.5304.5704.430200,000
Jul 04, 20194.5704.5904.4604.5604.421643,000
Jul 03, 20194.5104.6204.5104.5804.4401,143,347
Jul 02, 20194.4704.5704.4704.5104.372907,100
Jun 28, 20194.4904.4904.3504.4604.324308,000
Jun 27, 20194.3604.5304.3604.5004.362212,000
Jun 26, 20194.5004.5004.3504.3604.227695,400
Jun 25, 20194.4404.4704.4404.4404.304379,003
Jun 24, 20194.4904.4904.3904.4704.333990,556
Jun 21, 20194.4004.5304.4004.5304.391735,006
Jun 20, 20194.3604.4104.3104.4004.265113,000
Jun 19, 20194.4004.4004.3504.3504.217958,000
Jun 18, 20194.3804.4304.3404.3504.217580,900
Jun 17, 20194.3604.3604.3004.3004.168187,341
Jun 14, 20194.4104.4104.2804.3004.168612,000
Jun 13, 20194.3204.4004.2204.3304.1982,022,000
Jun 12, 20194.2304.2504.1704.2004.0722,457,000
Jun 11, 20194.2004.2504.1304.1604.0331,901,544
Jun 10, 20194.3004.3404.1504.2004.0722,395,024
Jun 10, 20190.14 Dividend
Jun 06, 20194.4404.4404.2304.3404.0721,553,300
Jun 05, 20194.5304.5804.4504.4504.1751,585,941
Jun 04, 20194.4504.5904.3804.4104.1371,440,558
Jun 03, 20194.4104.4204.3604.3804.109762,000
May 31, 20194.4504.4704.3304.3804.109822,150
May 30, 20194.6404.6404.4004.4704.193394,327
May 29, 20194.6404.8404.6104.6504.362764,000
May 28, 20194.7704.8104.5604.5604.2784,149,000
May 27, 20194.8604.8604.7504.7704.475287,000
May 24, 20194.7404.8004.7004.7404.447212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...