3368.HK - Parkson Retail Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20181.081.140.991.001.007,678,500
Feb 22, 20181.071.091.061.071.07433,500
Feb 21, 20181.111.111.071.071.07692,500
Feb 20, 20181.071.171.071.121.122,437,000
Feb 15, 20181.021.071.011.071.074,241,000
Feb 14, 20180.961.030.951.021.024,225,000
Feb 13, 20180.970.990.920.970.971,436,500
Feb 12, 20180.960.990.940.980.981,063,000
Feb 09, 20180.950.960.910.960.963,015,500
Feb 08, 20180.950.980.950.960.96413,000
Feb 07, 20181.001.020.950.950.953,116,000
Feb 06, 20181.001.010.960.980.984,345,500
Feb 05, 20181.021.061.001.041.041,622,500
Feb 02, 20181.071.081.031.051.052,920,500
Feb 01, 20181.131.131.071.091.091,190,000
Jan 31, 20181.101.131.101.121.121,573,500
Jan 30, 20181.141.141.071.101.102,098,500
Jan 29, 20181.191.191.121.141.141,640,000
Jan 26, 20181.161.191.141.181.1810,237,500
Jan 25, 20181.101.181.101.171.1711,909,000
Jan 24, 20181.131.131.081.111.116,123,000
Jan 23, 20181.161.171.091.131.1311,887,500
Jan 22, 20181.131.271.131.171.1720,103,500
Jan 19, 20181.081.101.051.091.091,318,500
Jan 18, 20181.101.121.071.081.081,898,000
Jan 17, 20181.101.101.071.101.10874,500
Jan 16, 20181.091.111.081.091.092,209,000
Jan 15, 20181.101.101.061.061.061,547,000
Jan 12, 20181.021.180.991.101.107,952,942
Jan 11, 20181.061.070.991.001.0014,479,500
Jan 10, 20180.931.100.931.061.0622,134,200
Jan 09, 20180.930.930.890.910.911,336,500
Jan 08, 20180.920.930.910.920.92473,000
Jan 05, 20180.910.920.880.920.921,258,000
Jan 04, 20180.860.920.860.900.904,013,500
Jan 03, 20180.890.890.860.870.875,648,000
Jan 02, 20180.900.900.880.880.8814,491,000
Dec 29, 20170.890.920.890.900.906,327,000
Dec 28, 20170.890.920.880.890.8917,452,000
Dec 27, 20170.890.910.880.900.907,681,500
Dec 22, 20170.910.910.880.890.897,650,500
Dec 21, 20170.960.960.920.920.92972,500
Dec 20, 20170.970.970.920.930.931,257,500
Dec 19, 20171.001.000.950.970.972,698,078
Dec 18, 20171.001.010.971.001.001,084,500
Dec 15, 20171.021.020.980.990.99856,500
Dec 14, 20171.011.031.011.021.02733,616
Dec 13, 20171.001.021.001.011.011,181,500
Dec 12, 20171.011.031.001.021.021,917,349
Dec 11, 20171.021.021.001.001.00603,000
Dec 08, 20171.011.031.011.021.021,715,526
Dec 07, 20171.021.031.001.021.021,314,000
Dec 06, 20171.071.070.980.990.994,617,500
Dec 05, 20171.091.091.061.061.061,268,243
Dec 04, 20171.101.141.091.101.10258,243
Dec 01, 20171.081.101.071.101.10475,500
Nov 30, 20171.071.101.061.101.10827,500
Nov 29, 20171.081.091.051.091.091,455,500
Nov 28, 20171.081.091.031.061.061,676,243
Nov 27, 20171.111.111.081.081.08760,000
Nov 24, 20171.141.141.101.101.10321,048
Nov 23, 20171.111.121.081.121.121,070,000
Nov 22, 20171.091.111.081.101.10777,500
Nov 21, 20171.121.131.081.101.103,898,000
Nov 20, 20171.111.131.081.121.122,342,500
Nov 17, 20171.151.161.041.111.113,281,000
Nov 16, 20171.111.161.111.141.143,907,062
Nov 15, 20171.181.191.121.131.132,691,500
Nov 14, 20171.201.201.171.191.19852,000
Nov 13, 20171.191.191.181.191.19784,853
Nov 10, 20171.181.191.171.191.19845,456
Nov 09, 20171.201.201.171.191.19703,000
Nov 08, 20171.181.201.181.201.201,013,000
Nov 07, 20171.191.191.171.181.182,700,500
Nov 06, 20171.181.201.171.201.201,381,500
Nov 03, 20171.191.191.171.191.19127,000
Nov 02, 20171.211.211.171.191.19793,000
Nov 01, 20171.191.211.181.211.21411,500
Oct 31, 20171.171.221.161.191.192,376,000
Oct 30, 20171.181.181.141.161.162,776,000
Oct 27, 20171.201.201.161.181.181,991,500
Oct 26, 20171.191.201.181.201.20951,000
Oct 25, 20171.241.241.191.211.211,881,000
Oct 24, 20171.231.241.231.231.23218,500
Oct 23, 20171.231.241.221.241.24631,986
Oct 20, 20171.231.241.201.231.231,230,000
Oct 19, 20171.271.271.211.231.231,252,562
Oct 18, 20171.281.281.251.271.27994,000
Oct 17, 20171.281.301.261.281.281,977,000
Oct 16, 20171.301.321.261.271.272,502,000
Oct 13, 20171.301.331.291.311.311,861,229
Oct 12, 20171.311.321.301.321.321,243,500
Oct 11, 20171.321.331.291.321.321,181,500
Oct 10, 20171.311.321.291.321.322,888,429
Oct 09, 20171.311.311.261.301.301,257,300
Oct 06, 20171.291.311.281.311.31774,000
Oct 04, 20171.351.351.261.291.292,318,500
Oct 03, 20171.321.361.281.351.352,778,000
Sep 29, 20171.291.331.291.321.322,647,062
Sep 28, 20171.231.291.221.291.293,864,674
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...