New Zealand markets open in 4 hours 16 minutes

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
38.500-0.050 (-0.13%)
At close: 04:08PM HKT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202438.95039.15038.30038.50038.5004,532,419
17 Jun 202438.40039.15038.35038.55038.5505,550,970
14 Jun 202438.60039.30038.15039.05039.0506,862,863
13 Jun 202438.00039.00038.00038.95038.9506,477,516
12 Jun 202439.45039.55038.00038.10038.1009,362,228
11 Jun 202440.95040.95039.35039.55039.5506,999,542
07 Jun 202440.50040.50039.85040.00040.0008,490,101
06 Jun 202440.05041.15040.05040.45040.45011,405,701
05 Jun 202439.00040.35038.90039.90039.90012,454,547
04 Jun 202438.05039.20037.65039.00039.0007,188,347
03 Jun 202437.80038.75037.80038.25038.2509,964,345
31 May 202438.20038.50037.35037.50037.50014,660,622
30 May 202438.55039.25038.00038.20038.2009,761,706
29 May 202439.25039.35038.30038.80038.80011,365,532
28 May 202439.00039.95038.80039.25039.2507,139,678
27 May 202439.20039.25037.90038.80038.8008,805,307
24 May 202439.85039.85038.80038.95038.95011,684,054
23 May 202439.95040.10039.30039.85039.85010,564,476
22 May 202440.10040.90039.95040.30040.30013,612,025
21 May 202440.70041.00038.95039.60039.60025,058,708
20 May 202440.50041.90040.40041.25041.25028,149,240
17 May 202439.20040.50039.00039.90039.90021,618,956
16 May 202438.00039.25037.70039.15039.15028,688,158
14 May 202438.25038.30036.70036.80036.80022,299,375
13 May 202437.00038.40036.55038.30038.30014,363,585
10 May 202437.15037.50036.65037.30037.3008,449,943
09 May 202436.85037.25036.60037.05037.0509,663,397
08 May 202437.25037.70036.75036.85036.85010,059,636
07 May 202437.40037.45036.65037.20037.20014,077,759
06 May 202437.05037.55036.40037.45037.45014,201,271
03 May 202437.00038.05036.95037.50037.50020,758,104
02 May 202435.10036.30034.85036.20036.20017,380,921
30 Apr 202436.10036.60035.35035.45035.45014,410,571
29 Apr 202436.50037.30035.60036.00036.00033,365,644
26 Apr 202435.05035.85034.65035.60035.60018,330,981
25 Apr 202435.00035.50034.05035.05035.05010,119,294
24 Apr 202435.25035.55034.90035.00035.00011,912,846
23 Apr 202435.00035.30034.60034.90034.9009,374,853
22 Apr 202434.20035.15034.10034.55034.55014,550,991
19 Apr 202433.75034.15033.35033.65033.65020,907,094
18 Apr 202434.20035.40034.05034.05034.05022,449,959
17 Apr 202436.25036.50033.70034.20034.20035,754,108
16 Apr 202438.50038.50036.60036.80036.80019,027,284
15 Apr 202439.15039.25038.15038.70038.70015,190,479
12 Apr 202440.45040.60039.70039.80039.8007,683,132
11 Apr 202440.20040.60039.90040.60040.6007,766,188
10 Apr 202441.30041.30040.20040.90040.9008,461,019
09 Apr 202440.95041.55040.70040.85040.8508,404,566
08 Apr 202440.60040.60039.40040.60040.6009,380,856
05 Apr 202440.70040.75039.60040.60040.6008,989,921
03 Apr 202441.10041.20040.35040.60040.6009,840,389
02 Apr 202440.50041.30040.50041.00041.00010,542,159
28 Mar 202439.55039.95039.20039.30039.3008,397,680
27 Mar 202439.70040.20039.50039.60039.60010,039,388
26 Mar 202439.90040.15039.40039.80039.8009,043,523
25 Mar 202440.10040.30039.40039.45039.4508,001,847
22 Mar 202440.40040.75039.55039.75039.75010,962,712
22 Mar 20240.3 Dividend
21 Mar 202439.80041.10039.80040.80040.5008,009,974
20 Mar 202439.85039.85039.30039.30039.0118,160,728
19 Mar 202439.55040.10039.30039.75039.4586,625,170
18 Mar 202440.05040.45039.90040.00039.7065,341,833
15 Mar 202440.55040.65039.85040.25039.9548,143,675
14 Mar 202441.05041.55040.55040.90040.5996,140,929
13 Mar 202440.60041.35040.45041.05040.7487,795,121
12 Mar 202439.65040.65039.20040.60040.30110,123,493
11 Mar 202439.00039.80039.00039.40039.1109,348,150
08 Mar 202439.75040.20038.85039.05038.76310,339,820
07 Mar 202439.70040.30039.55039.75039.4588,610,090
06 Mar 202439.00039.90039.00039.65039.3589,223,895
05 Mar 202439.70040.00038.35039.00038.71318,803,983
04 Mar 202442.00042.40040.05040.25039.95413,991,379
01 Mar 202442.00043.50041.90042.00041.69111,468,889
29 Feb 202442.20043.65042.20042.75042.43613,568,410
28 Feb 202442.90043.40041.80042.05041.74112,874,982
27 Feb 202443.65043.70042.10043.05042.7339,741,987
26 Feb 202443.45044.25043.45043.65043.3294,846,206
23 Feb 202443.90044.60042.90043.45043.13112,964,418
22 Feb 202445.10045.15043.80044.30043.9748,032,990
21 Feb 202445.35045.45044.75045.10044.76810,516,782
20 Feb 202444.30045.40044.00045.15044.81812,611,043
19 Feb 202445.65045.70043.65044.25043.92510,586,540
16 Feb 202444.50045.90044.25045.65045.31411,046,615
15 Feb 202444.20044.80043.70044.50044.1737,015,560
14 Feb 202443.15044.75042.55044.35044.02416,292,446
09 Feb 202442.80042.80042.80042.80042.485-
08 Feb 202443.00043.45042.65042.70042.3865,064,314
07 Feb 202443.45043.80042.35042.95042.6349,407,390
06 Feb 202443.10044.00042.80043.05042.73314,529,948
05 Feb 202442.90043.65042.70043.10042.7838,990,803
02 Feb 202443.30043.90043.05043.30042.98213,433,991
01 Feb 202440.90043.15040.90043.00042.68414,024,480
31 Jan 202440.85041.90040.45040.60040.3018,328,012
30 Jan 202441.50041.60040.60040.85040.5508,290,879
29 Jan 202441.75042.30041.50041.70041.3937,987,712
26 Jan 202440.75042.40040.50041.40041.09610,145,022
25 Jan 202440.30041.00039.65040.60040.3016,208,966
24 Jan 202438.80040.50038.80040.30040.0046,464,294
23 Jan 202438.30039.10037.75038.50038.2177,293,577
22 Jan 202440.20040.65037.85038.30038.0188,694,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...