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 (%)
May 22, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.62%)
May 19, 2017 0.3040 0.3040 0.3040 0.3040 5,000 +0.01(+3.05%)
May 08, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.85%)
Apr 04, 2017 0.2925 0.2925 0.2925 0 -0.01(-4.10%)
Mar 22, 2017 0.3050 0.3050 0.3050 0 -0.01(-3.48%)
Mar 20, 2017 0.3160 0.3160 0.3160 0 +0.01(+1.61%)
Mar 09, 2017 0.3110 0.3110 0.3110 0 +0.00(+0.32%)
Mar 08, 2017 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+3.04%)
Mar 07, 2017 0.3008 0.3008 0.3008 0.3008 106,400 -0.00(-1.04%)
Mar 06, 2017 0.3040 0.3040 0.3040 0.3040 35,300 -0.01(-1.62%)
Feb 24, 2017 0.3090 0.3090 0.3090 0 +0.00(+0.00%)
Feb 17, 2017 0.3090 0.3090 0.3090 0 -0.00(-0.32%)
Feb 03, 2017 0.3100 0.3100 0.3100 0 +0.02(+5.44%)
Feb 02, 2017 0.2940 0.2940 0.2940 0.2940 29,000 -0.02(-5.16%)
Jan 30, 2017 0.3100 0.3100 0.3100 279,500 +0.00(+0.00%)
Jan 25, 2017 0.3100 0.3100 0.3100 24,000 -0.01(-3.13%)
Jan 23, 2017 0.3200 0.3200 0.3200 0 +0.03(+8.84%)
Jan 12, 2017 0.2940 0.2940 0.2940 0 -0.02(-5.16%)
Jan 09, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 03, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.41%)
Dec 29, 2016 0.2893 0.2893 0.2840 0.2840 33,600 +0.00(+1.43%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 22, 2016 0.2800 0.2800 0.2800 0.2800 83,000 +0.00(+0.00%)
Dec 21, 2016 0.2800 0.2800 0.2800 0.2800 80,000 -0.00(-1.41%)
Dec 20, 2016 0.2893 0.2893 0.2840 0.2840 138,500 -0.02(-5.27%)
Dec 19, 2016 0.3000 0.3000 0.2998 0.2998 3,000 +0.03(+9.42%)
Dec 08, 2016 0.2740 0.2740 0.2740 0 -0.02(-6.80%)
Dec 07, 2016 0.2940 0.2940 0.2940 0.2940 61,400 +0.01(+3.89%)
Dec 05, 2016 0.2830 0.2830 0.2830 0 -0.00(-0.39%)
Nov 30, 2016 0.2841 0.2841 0.2841 0 -0.01(-2.10%)
Nov 29, 2016 0.2902 0.2902 0.2902 0.2902 53,300 -0.01(-1.97%)
Nov 28, 2016 0.2960 0.2960 0.2960 0.2960 7,969 -0.00(-1.33%)
Nov 23, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.63%)
Nov 22, 2016 0.2840 0.2893 0.2840 0.2840 25,650 -0.02(-6.89%)
Nov 08, 2016 0.3050 0.3050 0.3050 0 +0.03(+9.71%)
Nov 07, 2016 0.2915 0.2915 0.2780 0.2780 20,000 -0.01(-2.11%)
Nov 04, 2016 0.2880 0.2880 0.2840 0.2840 3,000 +0.01(+3.65%)
Nov 02, 2016 0.2740 0.2740 0.2740 0 -0.02(-7.43%)
Nov 01, 2016 0.2960 0.2960 0.2960 0.2960 4,000 +0.02(+7.56%)
Oct 27, 2016 0.2752 0.2752 0.2752 0 +0.00(+0.44%)
Oct 26, 2016 0.2900 0.2900 0.2740 0.2740 57,800 +0.00(+0.00%)
Oct 25, 2016 0.2740 0.2776 0.2740 0.2740 11,700 -0.00(-0.36%)
Oct 24, 2016 0.2750 0.2750 0.2750 0.2750 75,100 -0.00(-0.04%)
Oct 19, 2016 0.2751 0.2751 0.2751 0 -0.00(-1.40%)
Oct 17, 2016 0.2790 0.2790 0.2790 0 +0.01(+4.26%)
Oct 14, 2016 0.2676 0.2676 0.2676 0.2676 13,000 -0.02(-6.43%)
Oct 07, 2016 0.2860 0.2860 0.2860 0 +0.01(+2.14%)
Oct 06, 2016 0.2740 0.2800 0.2740 0.2800 5,540 +0.02(+5.66%)
Oct 03, 2016 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 30, 2016 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 29, 2016 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 28, 2016 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 27, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Sep 21, 2016 0.2550 0.2550 0.2550 0 +0.00(+1.21%)
Sep 20, 2016 0.2500 0.2520 0.2500 0.2520 15,120 -0.00(-0.73%)
Sep 19, 2016 0.2538 0.2538 0.2538 0.2538 20,700 -0.01(-4.19%)
Sep 16, 2016 0.2649 0.2649 0.2649 0.2649 5,000 -0.01(-1.89%)
Sep 15, 2016 0.2690 0.2700 0.2690 0.2700 63,200 +0.02(+8.00%)
Sep 14, 2016 0.2500 0.2600 0.2500 0.2500 34,912 -0.00(-1.55%)
Sep 12, 2016 0.2539 0.2539 0.2539 0 -0.01(-2.33%)
Sep 09, 2016 0.2650 0.2650 0.2490 0.2600 115,000 -0.01(-1.89%)
Sep 08, 2016 0.2650 0.2650 0.2633 0.2650 105,000 +0.00(+0.00%)
Sep 07, 2016 0.2650 0.2650 0.2650 0.2650 17,000 -0.01(-3.64%)
Sep 02, 2016 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Sep 01, 2016 0.2666 0.2666 0.2650 0.2650 3,100 -0.00(-0.08%)
Aug 31, 2016 0.2660 0.2660 0.2652 0.2652 19,000 -0.01(-3.50%)
Aug 29, 2016 0.2748 0.2748 0.2748 0 +0.00(+0.59%)
Aug 26, 2016 0.2750 0.2750 0.2732 0.2732 5,300 -0.00(-0.65%)
Aug 25, 2016 0.2660 0.2750 0.2660 0.2750 48,000 +0.01(+3.38%)
Aug 19, 2016 0.2660 0.2660 0.2660 0 +0.00(+0.38%)
Aug 17, 2016 0.2650 0.2650 0.2650 0 -0.01(-3.36%)
Aug 16, 2016 0.2744 0.2744 0.2740 0.2742 18,700 +0.01(+5.46%)
Aug 12, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 10, 2016 0.2700 0.2700 0.2700 0 -0.01(-1.85%)
Aug 03, 2016 0.2751 0.2751 0.2751 0 +0.00(+0.77%)
Aug 02, 2016 0.2730 0.2730 0.2730 0.2730 4,600 -0.00(-0.73%)
Aug 01, 2016 0.2800 0.2800 0.2750 0.2750 33,000 -0.01(-5.17%)
Jul 27, 2016 0.2900 0.2900 0.2900 0 +0.01(+2.29%)
Jul 26, 2016 0.2835 0.2835 0.2835 0.2835 4,200 -0.01(-2.24%)
Jul 25, 2016 0.2750 0.2900 0.2750 0.2900 7,100 -0.01(-1.69%)
Jul 21, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 18, 2016 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+4.09%)
Jul 15, 2016 0.2882 0.2882 0.2882 0.2882 199,000 -0.00(-0.21%)
Jul 13, 2016 0.2888 0.2888 0.2888 0 -0.00(-0.41%)
Jul 11, 2016 0.2900 0.2900 0.2900 0 +0.01(+4.88%)
Jul 07, 2016 0.2765 0.2765 0.2765 0 -0.02(-5.76%)
Jul 01, 2016 0.2934 0.2934 0.2934 0 +0.00(+1.17%)
Jun 27, 2016 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Jun 24, 2016 0.3050 0.3050 0.3050 0.3050 269,000 +0.00(+1.63%)
Jun 23, 2016 0.3090 0.3090 0.3001 0.3001 15,046 -0.01(-3.19%)
Jun 21, 2016 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 20, 2016 0.3200 0.3200 0.3200 0.3200 6,000 +0.00(+0.22%)
Jun 17, 2016 0.3193 0.3193 0.3193 0.3193 5,000 -0.00(-0.22%)
Jun 14, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 10, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 06, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
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.