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 28, 2021 0.0662 0.0662 0.0662 0 -0.00(-1.05%)
May 26, 2021 0.0669 0.0669 0.0669 0 +0.01(+11.50%)
May 25, 2021 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+5.82%)
May 24, 2021 0.0567 0.0567 0.0549 0.0567 10,260 -0.00(-7.05%)
May 21, 2021 0.0610 0.0610 0.0540 0.0610 43,000 +0.00(+2.18%)
May 18, 2021 0.0597 0.0597 0.0597 0 -0.00(-0.33%)
May 17, 2021 0.0617 0.0617 0.0599 0.0599 103,241 -0.00(-4.92%)
May 14, 2021 0.0619 0.0630 0.0619 0.0630 101,000 -0.00(-1.72%)
May 13, 2021 0.0641 0.0641 0.0641 0.0641 6,635 -0.00(-5.04%)
May 12, 2021 0.0675 0.0675 0.0675 0.0675 301 -0.00(-3.57%)
May 11, 2021 0.0711 0.0713 0.0700 0.0700 6,430 -0.00(-1.41%)
May 10, 2021 0.0710 0.0732 0.0688 0.0710 8,182 -0.00(-2.74%)
May 06, 2021 0.0730 0.0730 0.0730 0 +0.01(+11.28%)
May 05, 2021 0.0656 0.0656 0.0656 0.0656 314 -0.01(-11.83%)
May 04, 2021 0.0744 0.0744 0.0744 0.0744 21,688 +0.00(+1.92%)
May 03, 2021 0.0730 0.0730 0.0730 0.0730 1,063 -0.00(-2.67%)
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%)
Feb 01, 2021 0.0360 0.0360 0.0360 0 -0.00(-10.45%)
Jan 28, 2021 0.0402 0.0402 0.0402 0 +0.01(+20.00%)
Jan 27, 2021 0.0350 0.0350 0.0335 0.0335 560 -0.00(-4.29%)
Jan 25, 2021 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Jan 19, 2021 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Jan 15, 2021 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+8.40%)
Jan 14, 2021 0.0370 0.0370 0.0369 0.0369 1,204 +0.00(+6.96%)
Jan 12, 2021 0.0345 0.0345 0.0345 0 +0.00(+0.00%)
Jan 11, 2021 0.0345 0.0345 0.0345 0.0345 1,000 +0.00(+11.29%)
Jan 07, 2021 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
Dec 30, 2020 0.0330 0.0330 0.0330 0 -0.00(-10.81%)
Dec 29, 2020 0.0370 0.0370 0.0370 0.0370 500 +0.00(+0.00%)
Dec 28, 2020 0.0350 0.0370 0.0350 0.0370 30,000 +0.01(+22.92%)
Dec 23, 2020 0.0301 0.0301 0.0301 0 -0.02(-43.21%)
Dec 22, 2020 0.0380 0.0530 0.0350 0.0530 121,600 +0.02(+51.43%)
Dec 21, 2020 0.0398 0.0398 0.0350 0.0350 72,000 -0.00(-10.26%)
Dec 18, 2020 0.0390 0.0390 0.0390 0.0390 10,000 -0.00(-2.50%)
Dec 17, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 16, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+7.24%)
Dec 15, 2020 0.0410 0.0410 0.0373 72,500 -0.00(-9.02%)
Dec 14, 2020 0.0410 0.0410 0.0410 0.0410 500 -0.01(-16.33%)
Dec 11, 2020 0.0490 0.0490 0.0490 0.0490 126,400 -0.00(-2.00%)
Dec 10, 2020 0.0500 0.0590 0.0460 0.0500 123,000 +0.01(+18.76%)
Dec 09, 2020 0.0390 0.0425 0.0390 0.0421 80,000 -0.00(-6.44%)
Dec 08, 2020 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+9.76%)
Dec 07, 2020 0.0410 0.0410 0.0410 0.0410 1,600 -0.00(-4.65%)
Dec 04, 2020 0.0430 0.0430 0.0430 0.0430 20,000 +0.00(+2.38%)
Dec 03, 2020 0.0420 0.0420 0.0420 50 +0.00(+0.00%)
Nov 30, 2020 0.0420 0.0420 0.0420 0 +0.00(+1.20%)
Nov 27, 2020 0.0483 0.0483 0.0415 0.0415 1,100 +0.00(+3.75%)
Nov 25, 2020 0.0380 0.0499 0.0360 0.0400 25,800 -0.01(-13.04%)
Nov 24, 2020 0.0450 0.0460 0.0351 0.0460 76,900 +0.01(+15.00%)
Nov 18, 2020 0.0400 0.0400 0.0400 0 +0.01(+17.65%)
Nov 12, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Nov 11, 2020 0.0340 0.0340 0.0340 0.0340 1,000 +0.00(+9.68%)
Nov 09, 2020 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Oct 29, 2020 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Oct 28, 2020 0.0310 0.0310 0.0310 0.0310 10,100 +0.00(+3.33%)
Oct 27, 2020 0.0320 0.0320 0.0300 0.0300 5,350 +0.00(+0.00%)
Oct 23, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Oct 22, 2020 0.0350 0.0350 0.0320 0.0320 8,070 -0.00(-13.51%)
Oct 19, 2020 0.0370 0.0370 0.0370 0 +0.00(+2.78%)
Oct 16, 2020 0.0340 0.0360 0.0340 0.0360 6,000 +0.01(+28.57%)
Oct 12, 2020 0.0280 0.0280 0.0280 0 -0.00(-7.28%)
Oct 09, 2020 0.0350 0.0350 0.0302 0.0302 10,000 -0.00(-13.71%)
Oct 08, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+9.38%)
Oct 02, 2020 0.0320 0.0320 0.0320 0 -0.01(-21.95%)
Oct 01, 2020 0.0402 0.0410 0.0402 0.0410 13,000 +0.01(+13.89%)
Sep 29, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Sep 28, 2020 0.0393 0.0393 0.0360 0.0360 65,555 +0.00(+0.00%)
Sep 25, 2020 0.0360 0.0360 0.0360 0.0360 25,300 -0.00(-10.00%)
Sep 22, 2020 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Sep 21, 2020 0.0405 0.0410 0.0400 0.0410 45,367 +0.00(+1.23%)
Sep 16, 2020 0.0405 0.0405 0.0405 0 -0.00(-7.95%)
Sep 10, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Sep 09, 2020 0.0272 0.0440 0.0272 0.0440 22,911 -0.01(-11.11%)
Sep 08, 2020 0.0495 0.0495 0.0495 0.0495 25,000 +0.00(+0.20%)
Sep 04, 2020 0.0382 0.0494 0.0382 0.0494 3,800 +0.01(+23.50%)
Sep 03, 2020 0.0400 0.0400 0.0400 0.0400 10,060 -0.00(-6.98%)
Sep 01, 2020 0.0430 0.0430 0.0430 0 -0.01(-19.93%)
Aug 31, 2020 0.0474 0.0537 0.0474 0.0537 23,500 +0.00(+1.32%)
Aug 28, 2020 0.0450 0.0530 0.0450 0.0530 3,000 +0.00(+10.42%)
Aug 27, 2020 0.0450 0.0480 0.0390 0.0480 23,000 +0.00(+8.11%)
Aug 25, 2020 0.0444 0.0444 0.0444 0 -0.00(-5.53%)
Aug 24, 2020 0.0490 0.0499 0.0440 0.0470 363,468 +0.00(+4.44%)
Aug 21, 2020 0.0440 0.0450 0.0417 0.0450 74,700 +0.01(+15.38%)
Aug 20, 2020 0.0400 0.0400 0.0346 0.0390 57,229 -0.03(-40.91%)
Aug 19, 2020 0.0660 0.0660 0.0660 0.0660 10,000 +0.01(+10.00%)
Aug 18, 2020 0.0600 0.0600 0.0600 0.0600 15,500 -0.00(-0.83%)
Aug 17, 2020 0.0605 0.0605 0.0605 50 +0.00(+0.00%)
Aug 14, 2020 0.0605 0.0605 0.0605 0.0605 500 +0.00(+0.83%)
Aug 13, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Aug 12, 2020 0.0565 0.0565 0.0500 0.0500 250,725 -0.01(-16.11%)
Aug 07, 2020 0.0596 0.0596 0.0596 0 +0.00(+0.00%)
Jul 28, 2020 0.0596 0.0596 0.0596 0 -0.00(-7.60%)
Jul 27, 2020 0.0610 0.0645 0.0610 0.0645 1,000 +0.00(+1.57%)
Jul 24, 2020 0.0635 0.0635 0.0570 0.0635 2,000 -0.01(-17.53%)
Jul 23, 2020 0.0770 0.0770 0.0770 0.0770 1,000 -0.00(-1.16%)
Jul 22, 2020 0.0695 0.0779 0.0695 0.0779 2,000 +0.01(+18.03%)
Jul 21, 2020 0.0705 0.0705 0.0660 0.0660 2,900 -0.00(-5.71%)
Jul 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Jul 08, 2020 0.0745 0.0790 0.0745 0.0790 4,834 +0.01(+16.18%)
Jul 07, 2020 0.0800 0.0820 0.0680 0.0680 21,290 -0.00(-2.72%)
Jul 01, 2020 0.0699 0.0699 0.0699 0 -0.00(-3.45%)
Jun 29, 2020 0.0724 0.0724 0.0724 0 +0.02(+33.09%)
Jun 26, 2020 0.0747 0.0747 0.0544 0.0544 14,400 -0.03(-32.00%)
Jun 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 17, 2020 0.0850 0.0900 0.0659 0.0900 41,422 +0.00(+0.00%)
Jun 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2020 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+5.88%)
Jun 11, 2020 0.0850 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Jun 10, 2020 0.0850 0.0850 0.0850 0.0850 500 +0.01(+13.33%)
Jun 09, 2020 0.0850 0.1230 0.0750 0.0750 3,700 -0.00(-5.90%)
Jun 08, 2020 0.0846 0.0846 0.0797 0.0797 3,250 -0.01(-10.85%)
Jun 05, 2020 0.0894 0.0894 0.0894 0.0894 3,100 -0.01(-9.70%)
Jun 04, 2020 0.0800 0.0990 0.0792 0.0990 5,502 +0.05(+98.00%)
Jun 03, 2020 0.1007 0.1050 0.0500 0.0500 2,100 -0.03(-37.50%)
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.