New Zealand markets closed

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
52.900+0.300 (+0.57%)
At close: 04:08PM HKT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202252.65053.60050.90052.90052.90018,735,840
08 Dec 202250.85053.30050.85052.60052.60016,625,942
07 Dec 202251.55054.35049.55049.80049.80022,726,259
06 Dec 202251.20052.25050.65051.65051.65013,493,059
05 Dec 202249.75052.20048.90051.40051.40024,487,531
02 Dec 202248.55049.45047.55048.45048.45013,280,352
01 Dec 202248.35050.60048.05048.30048.30027,656,914
30 Nov 202245.65046.85044.85046.70046.70012,645,120
29 Nov 202243.90045.75043.45045.65045.65013,373,807
28 Nov 202240.50043.65040.50043.05043.05015,851,680
25 Nov 202243.25043.25042.60042.85042.8504,761,940
24 Nov 202243.80043.90042.80043.25043.2506,094,488
23 Nov 202243.50043.50042.65043.20043.2005,557,022
22 Nov 202243.45043.85042.85043.50043.5006,562,616
21 Nov 202244.85044.85042.45043.25043.25018,352,819
18 Nov 202247.75048.00045.70045.90045.90010,463,356
17 Nov 202246.80047.80045.85047.30047.30015,744,999
16 Nov 202246.70047.50046.10046.85046.85013,921,535
15 Nov 202245.95048.30045.85046.40046.40017,914,237
14 Nov 202247.75047.75045.30045.60045.60019,558,876
11 Nov 202244.85046.00043.45045.75045.75021,533,441
10 Nov 202242.10042.75041.25042.25042.2508,053,260
09 Nov 202244.00044.30042.50043.00043.0008,232,748
08 Nov 202242.80043.65041.95043.60043.6008,318,907
07 Nov 202241.25043.30040.40042.45042.45010,962,831
04 Nov 202240.75043.30040.75042.15042.15021,392,559
03 Nov 202240.00041.55039.80040.55040.55010,373,180
02 Nov 202238.50042.20038.10041.60041.60017,704,793
01 Nov 202236.30039.40035.00039.00039.00022,516,077
31 Oct 202234.60037.05033.55035.85035.85018,444,213
28 Oct 202237.80037.85035.05035.20035.20014,125,019
27 Oct 202238.10038.70037.65037.80037.80011,099,760
26 Oct 202236.80039.45036.05037.35037.35036,598,484
25 Oct 202236.70037.30035.25036.80036.80015,767,515
24 Oct 202239.80039.80036.30036.65036.65025,376,318
21 Oct 202241.00041.05038.80039.80039.80015,079,571
20 Oct 202240.60041.80039.60040.25040.25019,813,941
19 Oct 202242.70042.80040.60040.95040.9508,784,548
18 Oct 202242.85043.45041.40042.70042.70012,946,554
17 Oct 202242.80043.05041.75042.25042.25010,310,546
14 Oct 202243.30043.85042.60042.85042.8508,316,126
13 Oct 202243.60044.00042.35042.80042.8007,277,047
12 Oct 202244.40044.80042.25043.65043.65013,496,776
11 Oct 202246.45046.45044.10044.90044.90011,361,074
10 Oct 202248.30048.30046.15046.45046.4509,663,053
07 Oct 202248.90049.75048.25048.65048.6508,576,722
06 Oct 202248.90049.25048.60048.90048.9005,272,802
05 Oct 202248.50049.60047.40048.90048.90021,326,103
03 Oct 202245.45046.50045.00046.40046.4007,324,146
30 Sept 202245.85046.85045.45046.40046.4009,977,996
29 Sept 202246.80047.00045.10045.35045.3508,815,960
28 Sept 202247.25047.50045.65046.10046.10014,060,061
27 Sept 202247.30047.55046.30047.35047.35014,326,589
26 Sept 202247.00048.70046.75047.05047.05034,065,883
23 Sept 202244.00044.10043.10043.90043.9006,593,358
22 Sept 202244.20044.30043.05044.00044.0008,603,450
21 Sept 202245.00045.30044.30045.15045.1509,220,693
20 Sept 202243.40045.15043.20045.10045.10012,585,623
19 Sept 202243.80043.85043.00043.25043.2503,729,505
16 Sept 202242.85045.45042.60043.85043.85010,942,929
15 Sept 202243.25044.00042.75043.00043.0004,799,434
14 Sept 202241.95043.50041.90043.25043.2505,238,788
13 Sept 202242.55043.75042.50043.10043.1005,730,977
09 Sept 202241.75042.65041.70042.35042.3503,934,046
08 Sept 202241.80042.20041.20041.45041.4503,632,159
07 Sept 202241.50041.75040.85041.40041.4008,013,438
06 Sept 202242.40042.80042.05042.35042.3502,592,688
05 Sept 202242.95042.95041.85042.15042.1505,183,375
02 Sept 202242.45043.55042.40043.05043.0503,856,175
01 Sept 202243.45043.65042.65043.00043.0006,630,047
31 Aug 202243.00044.45043.00044.10044.1007,193,615
30 Aug 202244.10044.30043.15043.75043.7504,845,842
29 Aug 202243.40044.10043.10043.95043.9506,222,322
26 Aug 202244.30045.05044.10044.25044.2507,344,775
25 Aug 202243.50044.30043.05044.05044.0504,926,939
24 Aug 202244.35044.35043.10043.50043.5006,121,977
23 Aug 202245.60045.60043.00044.35044.35011,634,637
22 Aug 202245.65045.80044.90045.60045.6004,129,679
19 Aug 202245.75046.55045.60045.95045.9505,497,714
18 Aug 202247.45047.45045.75046.25046.2504,117,513
17 Aug 202247.45047.80047.10047.25047.2502,758,907
16 Aug 202247.45047.70046.50047.00047.0004,777,709
15 Aug 202247.50048.30047.25047.35047.3504,384,052
12 Aug 202247.65047.80047.05047.65047.6506,187,868
11 Aug 202247.20047.45046.50047.20047.2005,471,988
10 Aug 202247.35047.35046.10046.45046.4503,533,783
09 Aug 202246.55047.80046.45047.20047.2006,145,937
08 Aug 202247.05047.15046.15046.70046.7003,654,872
05 Aug 202246.90047.65046.65047.05047.0503,319,869
04 Aug 202246.60047.00046.20046.90046.9003,933,627
03 Aug 202246.65047.70045.95046.50046.5005,858,601
02 Aug 202245.50046.15044.70045.95045.9507,417,481
01 Aug 202247.20047.25046.00046.30046.3004,710,143
29 Jul 202247.15047.70046.25046.70046.7009,467,808
28 Jul 202246.00047.40045.50047.40047.40012,362,040
27 Jul 202246.10046.30044.95045.65045.6503,390,988
26 Jul 202245.60046.60045.50046.45046.4508,564,392
25 Jul 202244.55045.85044.55045.60045.6005,336,109
22 Jul 202244.50045.20044.40044.90044.9006,082,711
21 Jul 202245.80046.10044.20044.40044.4007,853,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...