Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genting Hong Kong (OP: GTHKF )

N/A UNCHANGED
Last Price Updated: 1:45 PM EDT, Jun 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0773 0.0773 0.0750 0.0750 2,800 -0.00(-1.96%)
Apr 29, 2021 0.0765 0.0765 0.0765 0.0765 50,000 +0.00(+0.00%)
Apr 27, 2021 0.0765 0.0765 0.0765 0 +0.00(+0.00%)
Apr 26, 2021 0.0720 0.0810 0.0720 0.0765 25,195 -0.00(-1.29%)
Apr 23, 2021 0.0830 0.0830 0.0775 0.0775 1,200 -0.00(-1.90%)
Apr 21, 2021 0.0790 0.0790 0.0790 0 -0.00(-1.13%)
Apr 20, 2021 0.0760 0.0799 0.0760 0.0799 5,100 -0.00(-1.36%)
Apr 19, 2021 0.0810 0.0810 0.0810 0.0810 170,000 +0.01(+10.20%)
Apr 15, 2021 0.0735 0.0735 0.0735 0 -0.00(-5.77%)
Apr 14, 2021 0.0740 0.0780 0.0740 0.0780 1,800 +0.01(+11.43%)
Apr 13, 2021 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Apr 12, 2021 0.0704 0.0704 0.0700 0.0700 14,700 -0.01(-9.68%)
Apr 08, 2021 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Apr 07, 2021 0.0775 0.0775 0.0775 0.0775 750 -0.01(-7.30%)
Apr 06, 2021 0.0836 0.0836 0.0836 1 +0.00(+0.00%)
Apr 05, 2021 0.0650 0.0836 0.0650 0.0836 206,562 +0.02(+24.78%)
Apr 01, 2021 0.0775 0.0880 0.0670 0.0670 113,000 -0.01(-18.29%)
Mar 31, 2021 0.0820 0.0820 0.0820 0.0820 40,000 -0.00(-3.53%)
Mar 30, 2021 0.0760 0.0850 0.0760 0.0850 21,100 +0.00(+3.66%)
Mar 25, 2021 0.0820 0.0820 0.0820 0 +0.01(+9.33%)
Mar 24, 2021 0.0800 0.0900 0.0750 0.0750 255,100 -0.01(-16.67%)
Mar 23, 2021 0.0870 0.0900 0.0800 0.0900 63,000 +0.00(+2.27%)
Mar 22, 2021 0.0880 0.0880 0.0880 0.0880 150 -0.00(-1.12%)
Mar 19, 2021 0.0875 0.1070 0.0875 0.0890 30,300 -0.01(-10.10%)
Mar 18, 2021 0.0880 0.0990 0.0870 0.0990 111,734 +0.02(+22.22%)
Mar 16, 2021 0.0810 0.0810 0.0810 0 +0.01(+15.71%)
Mar 15, 2021 0.0800 0.0860 0.0700 0.0700 214,360 +0.00(+4.48%)
Mar 12, 2021 0.0744 0.0750 0.0660 0.0670 9,500 +0.00(+1.52%)
Mar 11, 2021 0.0635 0.0660 0.0635 0.0660 10,300 +0.01(+8.20%)
Mar 10, 2021 0.0610 0.0610 0.0610 0.0610 2,300 -0.00(-1.61%)
Mar 09, 2021 0.0615 0.0625 0.0615 0.0620 18,231 -0.00(-3.13%)
Mar 08, 2021 0.0640 0.0640 0.0640 0.0640 4,300 -0.01(-7.25%)
Mar 05, 2021 0.0690 0.0690 0.0690 0.0690 2,500 +0.01(+13.11%)
Mar 04, 2021 0.0610 0.0610 0.0610 0.0610 1,000 -0.01(-12.98%)
Mar 03, 2021 0.0635 0.0703 0.0635 0.0701 41,205 +0.01(+16.83%)
Mar 02, 2021 0.0600 0.0660 0.0600 0.0600 5,008 -0.01(-14.29%)
Mar 01, 2021 0.0660 0.0750 0.0660 0.0700 20,850 +0.00(+6.06%)
Feb 26, 2021 0.0720 0.0720 0.0660 0.0660 52,500 -0.00(-5.71%)
Feb 25, 2021 0.0655 0.0700 0.0655 0.0700 12,510 -0.00(-6.67%)
Feb 24, 2021 0.0660 0.0750 0.0635 0.0750 256,009 +0.02(+38.89%)
Feb 22, 2021 0.0540 0.0540 0.0540 0 -0.01(-10.74%)
Feb 19, 2021 0.0606 0.0606 0.0559 0.0605 11,700 -0.00(-6.20%)
Feb 18, 2021 0.0680 0.0680 0.0610 0.0645 1,375 +0.01(+25.98%)
Feb 17, 2021 0.0715 0.0715 0.0512 0.0512 104,800 +0.01(+36.90%)
Feb 16, 2021 0.0550 0.0650 0.0374 0.0374 36,000 -0.01(-21.76%)
Feb 12, 2021 0.0530 0.0530 0.0478 0.0478 1,500 +0.01(+12.47%)
Feb 11, 2021 0.0425 0.0425 0.0425 0.0425 600 -0.00(-9.57%)
Feb 09, 2021 0.0470 0.0470 0.0470 0 +0.00(+0.86%)
Feb 08, 2021 0.0446 0.0466 0.0446 0.0466 11,587 +0.01(+31.27%)
Feb 04, 2021 0.0355 0.0355 0.0355 0 +0.00(+3.20%)
Feb 03, 2021 0.0360 0.0360 0.0344 0.0344 10,300 -0.00(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.