U.S. Markets open in 3 hrs 48 mins

GENTING HK (0678.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.070+0.010 (+0.485%)
At close: 3:59PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20172.082.082.062.072.0740,000
Sep 20, 20172.082.082.062.062.0640,000
Sep 19, 20172.032.102.032.052.05109,000
Sep 18, 20172.082.082.042.052.05143,000
Sep 15, 20172.082.092.082.082.0881,000
Sep 14, 20172.102.102.102.102.1040,000
Sep 13, 20172.082.112.082.112.1125,000
Sep 12, 20172.092.122.092.122.1221,000
Sep 11, 20172.082.112.072.112.11160,000
Sep 08, 20172.072.072.072.072.07-
Sep 08, 20170.01 Dividend
Sep 07, 20172.162.162.142.142.1374,000
Sep 06, 20172.122.152.112.142.1356,000
Sep 05, 20172.102.102.102.102.0920,000
Sep 04, 20172.162.162.112.122.1140,000
Sep 01, 20172.162.162.152.152.14101,000
Aug 31, 20172.142.192.142.192.1852,000
Aug 30, 20172.152.152.142.142.1370,000
Aug 29, 20172.142.152.102.152.1435,000
Aug 28, 20172.142.182.142.172.1638,000
Aug 25, 20172.152.152.122.152.1416,000
Aug 24, 20172.152.152.152.152.14-
Aug 23, 20172.152.152.152.152.14-
Aug 22, 20172.152.152.152.152.1422,000
Aug 21, 20172.082.142.082.112.10161,000
Aug 18, 20172.062.082.062.082.07362,736
Aug 17, 20172.072.072.062.072.06102,000
Aug 16, 20172.072.072.072.072.0620,000
Aug 15, 20172.092.102.092.102.0927,000
Aug 14, 20172.082.152.082.092.08217,000
Aug 11, 20172.082.082.082.082.07-
Aug 10, 20172.082.082.072.082.0730,000
Aug 09, 20172.082.092.082.092.0812,000
Aug 08, 20172.162.152.082.082.07464,000
Aug 07, 20172.192.192.082.092.08341,000
Aug 04, 20172.162.162.142.142.1323,000
Aug 03, 20172.152.152.152.152.14-
Aug 02, 20172.142.142.142.152.1460,000
Aug 01, 20172.252.252.102.122.112,847,000
Jul 31, 20172.302.302.262.302.2974,000
Jul 28, 20172.252.292.252.262.25129,000
Jul 27, 20172.262.272.252.262.25161,000
Jul 26, 20172.262.272.262.272.2610,000
Jul 25, 20172.272.272.272.272.26-
Jul 24, 20172.272.272.272.272.26-
Jul 21, 20172.272.272.272.272.26-
Jul 20, 20172.242.242.242.242.235,000
Jul 19, 20172.302.302.252.262.2528,800
Jul 18, 20172.282.282.252.262.25101,000
Jul 17, 20172.302.332.302.302.2967,000
Jul 14, 20172.352.352.292.332.32146,000
Jul 13, 20172.292.322.292.322.3114,000
Jul 12, 20172.282.302.282.292.28454,000
Jul 11, 20172.332.332.332.332.32-
Jul 10, 20172.372.442.302.332.32246,000
Jul 07, 20172.352.352.332.332.3256,000
Jul 06, 20172.352.352.352.352.34-
Jul 05, 20172.352.352.352.352.3420,000
Jul 04, 20172.322.322.322.322.3110,000
Jul 03, 20172.302.302.302.302.2925,000
Jun 30, 20172.332.332.292.302.2910,000
Jun 29, 20172.342.352.342.352.3430,000
Jun 28, 20172.292.342.282.342.3336,000
Jun 27, 20172.302.302.292.292.2814,000
Jun 26, 20172.302.302.302.312.306,000
Jun 23, 20172.352.372.302.362.3510,000
Jun 22, 20172.312.372.302.362.3596,000
Jun 21, 20172.402.432.402.432.42144,466
Jun 21, 20170.01 Dividend
Jun 20, 20172.462.462.422.452.43429,000
Jun 19, 20172.452.472.412.462.44604,000
Jun 16, 20172.392.412.392.422.40169,274
Jun 15, 20172.352.402.352.402.3824,000
Jun 14, 20172.352.372.352.372.35124,000
Jun 13, 20172.362.362.362.362.34129,000
Jun 12, 20172.362.402.362.392.3776,000
Jun 09, 20172.362.362.342.342.32110,000
Jun 08, 20172.362.362.362.362.34-
Jun 07, 20172.342.362.342.362.34108,000
Jun 06, 20172.362.362.342.342.3243,000
Jun 05, 20172.342.342.332.342.3256,000
Jun 02, 20172.402.402.342.342.3220,000
Jun 01, 20172.382.392.342.392.3715,000
May 31, 20172.382.382.382.382.36-
May 29, 20172.382.382.382.382.36-
May 26, 20172.382.382.382.382.36-
May 25, 20172.382.382.352.382.3626,000
May 24, 20172.372.392.332.332.311,116,000
May 23, 20172.342.392.342.352.33201,000
May 22, 20172.372.372.372.372.35-
May 19, 20172.352.372.332.372.35177,000
May 18, 20172.342.342.342.342.322,500
May 17, 20172.352.352.352.352.33-
May 16, 20172.352.362.352.352.3341,000
May 15, 20172.362.372.362.362.3433,000
May 12, 20172.352.362.352.362.3412,000
May 11, 20172.382.382.382.382.36-
May 10, 20172.382.392.382.392.376,000
May 09, 20172.382.402.382.392.37164,000
May 08, 20172.342.342.342.342.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...