Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 51.900 | 52.000 | 51.350 | 52.000 | 52.000 | 5,448,974 |
| 22 Mar 2023 | 50.900 | 51.900 | 50.900 | 51.650 | 51.650 | 11,280,069 |
| 21 Mar 2023 | 50.500 | 50.950 | 50.200 | 50.800 | 50.800 | 5,006,203 |
| 20 Mar 2023 | 51.400 | 51.550 | 49.600 | 50.150 | 50.150 | 9,579,462 |
| 17 Mar 2023 | 51.000 | 51.950 | 51.000 | 51.650 | 51.650 | 6,295,874 |
| 16 Mar 2023 | 50.650 | 50.850 | 50.100 | 50.400 | 50.400 | 6,838,216 |
| 15 Mar 2023 | 51.500 | 52.400 | 51.000 | 51.000 | 51.000 | 8,972,590 |
| 14 Mar 2023 | 52.300 | 52.900 | 50.950 | 51.100 | 51.100 | 7,124,050 |
| 13 Mar 2023 | 50.700 | 52.800 | 50.650 | 52.300 | 52.300 | 9,469,159 |
| 10 Mar 2023 | 52.500 | 52.650 | 50.500 | 50.750 | 50.750 | 12,375,873 |
| 09 Mar 2023 | 52.450 | 53.450 | 52.050 | 52.900 | 52.900 | 6,242,476 |
| 08 Mar 2023 | 53.550 | 54.050 | 52.100 | 52.450 | 52.450 | 10,078,906 |
| 07 Mar 2023 | 54.500 | 55.200 | 53.800 | 53.950 | 53.950 | 8,129,819 |
| 06 Mar 2023 | 52.900 | 54.700 | 52.900 | 54.300 | 54.300 | 9,664,000 |
| 03 Mar 2023 | 53.200 | 53.700 | 52.850 | 52.950 | 52.950 | 14,376,378 |
| 02 Mar 2023 | 53.900 | 54.750 | 52.350 | 52.800 | 52.800 | 16,443,076 |
| 01 Mar 2023 | 52.350 | 54.300 | 52.250 | 53.850 | 53.850 | 16,947,858 |
| 28 Feb 2023 | 52.900 | 53.450 | 52.000 | 52.200 | 52.200 | 6,424,429 |
| 27 Feb 2023 | 53.250 | 53.700 | 51.700 | 52.150 | 52.150 | 11,539,172 |
| 24 Feb 2023 | 53.200 | 55.200 | 52.950 | 53.250 | 53.250 | 21,471,868 |
| 23 Feb 2023 | 52.000 | 52.900 | 51.700 | 51.900 | 51.900 | 6,238,521 |
| 22 Feb 2023 | 51.700 | 52.150 | 51.000 | 51.750 | 51.750 | 5,514,788 |
| 21 Feb 2023 | 51.400 | 52.100 | 51.200 | 51.650 | 51.650 | 6,196,595 |
| 20 Feb 2023 | 52.500 | 52.500 | 50.850 | 51.750 | 51.750 | 5,661,303 |
| 17 Feb 2023 | 52.500 | 52.800 | 51.700 | 52.200 | 52.200 | 6,660,451 |
| 16 Feb 2023 | 53.650 | 54.100 | 52.250 | 52.500 | 52.500 | 7,306,598 |
| 15 Feb 2023 | 53.600 | 53.900 | 52.800 | 53.400 | 53.400 | 5,349,082 |
| 14 Feb 2023 | 54.350 | 54.450 | 53.500 | 53.600 | 53.600 | 4,023,309 |
| 13 Feb 2023 | 54.500 | 54.500 | 52.700 | 54.100 | 54.100 | 4,036,037 |
| 10 Feb 2023 | 54.050 | 55.200 | 53.850 | 53.850 | 53.850 | 4,052,977 |
| 09 Feb 2023 | 52.700 | 54.400 | 52.700 | 54.400 | 54.400 | 6,683,660 |
| 08 Feb 2023 | 52.850 | 53.500 | 52.700 | 52.700 | 52.700 | 5,761,853 |
| 07 Feb 2023 | 54.450 | 54.550 | 52.800 | 52.850 | 52.850 | 10,255,598 |
| 06 Feb 2023 | 54.400 | 54.450 | 53.550 | 54.250 | 54.250 | 9,374,045 |
| 03 Feb 2023 | 55.200 | 55.200 | 54.400 | 54.800 | 54.800 | 8,412,303 |
| 02 Feb 2023 | 56.750 | 56.750 | 54.100 | 55.350 | 55.350 | 14,960,253 |
| 01 Feb 2023 | 55.000 | 56.750 | 54.700 | 56.400 | 56.400 | 20,741,912 |
| 31 Jan 2023 | 54.400 | 54.400 | 53.400 | 54.400 | 54.400 | 14,253,926 |
| 30 Jan 2023 | 55.000 | 55.000 | 53.750 | 54.050 | 54.050 | 13,966,770 |
| 27 Jan 2023 | 55.000 | 55.000 | 53.650 | 54.600 | 54.600 | 6,607,257 |
| 26 Jan 2023 | 55.500 | 56.450 | 54.150 | 54.350 | 54.350 | 13,573,769 |
| 20 Jan 2023 | 54.350 | 55.000 | 54.050 | 54.900 | 54.900 | 7,856,624 |
| 19 Jan 2023 | 54.200 | 54.900 | 53.850 | 54.350 | 54.350 | 7,623,934 |
| 18 Jan 2023 | 52.600 | 55.100 | 52.550 | 54.900 | 54.900 | 16,695,773 |
| 17 Jan 2023 | 53.900 | 54.200 | 52.850 | 52.950 | 52.950 | 6,965,363 |
| 16 Jan 2023 | 54.100 | 54.400 | 53.700 | 54.150 | 54.150 | 10,667,443 |
| 13 Jan 2023 | 53.500 | 53.900 | 52.200 | 53.400 | 53.400 | 12,373,581 |
| 12 Jan 2023 | 53.300 | 54.000 | 52.000 | 53.200 | 53.200 | 11,064,685 |
| 11 Jan 2023 | 53.300 | 53.900 | 52.700 | 52.950 | 52.950 | 15,089,772 |
| 10 Jan 2023 | 53.500 | 54.250 | 52.350 | 53.500 | 53.500 | 11,042,234 |
| 09 Jan 2023 | 51.950 | 53.200 | 51.900 | 53.200 | 53.200 | 18,635,491 |
| 06 Jan 2023 | 52.600 | 52.950 | 50.350 | 51.050 | 51.050 | 25,542,593 |
| 05 Jan 2023 | 54.900 | 54.900 | 52.600 | 52.900 | 52.900 | 17,262,156 |
| 04 Jan 2023 | 54.900 | 54.900 | 53.200 | 54.250 | 54.250 | 9,535,470 |
| 03 Jan 2023 | 51.600 | 54.700 | 50.900 | 53.600 | 53.600 | 10,346,093 |
| 30 Dec 2022 | 52.750 | 52.800 | 51.550 | 51.600 | 51.600 | 5,164,946 |
| 29 Dec 2022 | 51.850 | 52.550 | 51.050 | 51.900 | 51.900 | 7,481,290 |
| 28 Dec 2022 | 52.000 | 52.850 | 51.350 | 52.200 | 52.200 | 10,949,485 |
| 23 Dec 2022 | 51.550 | 51.700 | 50.700 | 51.150 | 51.150 | 3,640,765 |
| 22 Dec 2022 | 51.500 | 51.750 | 50.300 | 51.700 | 51.700 | 9,187,389 |
| 21 Dec 2022 | 50.450 | 50.900 | 49.650 | 50.500 | 50.500 | 5,747,677 |
| 20 Dec 2022 | 49.900 | 50.750 | 49.250 | 50.200 | 50.200 | 8,791,975 |
| 19 Dec 2022 | 51.950 | 52.750 | 49.700 | 50.150 | 50.150 | 9,029,458 |
| 16 Dec 2022 | 51.800 | 52.500 | 51.050 | 52.500 | 52.500 | 13,283,996 |
| 15 Dec 2022 | 52.400 | 52.450 | 51.200 | 51.850 | 51.850 | 6,598,141 |
| 14 Dec 2022 | 52.900 | 52.950 | 51.800 | 52.500 | 52.500 | 9,677,196 |
| 13 Dec 2022 | 51.850 | 53.600 | 51.650 | 52.600 | 52.600 | 12,740,961 |
| 12 Dec 2022 | 52.400 | 53.350 | 50.850 | 51.350 | 51.350 | 12,357,973 |
| 09 Dec 2022 | 52.650 | 53.600 | 50.900 | 52.900 | 52.900 | 18,735,840 |
| 08 Dec 2022 | 50.850 | 53.300 | 50.850 | 52.600 | 52.600 | 16,625,942 |
| 07 Dec 2022 | 51.550 | 54.350 | 49.550 | 49.800 | 49.800 | 22,726,259 |
| 06 Dec 2022 | 51.200 | 52.250 | 50.650 | 51.650 | 51.650 | 13,493,059 |
| 05 Dec 2022 | 49.750 | 52.200 | 48.900 | 51.400 | 51.400 | 24,487,531 |
| 02 Dec 2022 | 48.550 | 49.450 | 47.550 | 48.450 | 48.450 | 13,280,352 |
| 01 Dec 2022 | 48.350 | 50.600 | 48.050 | 48.300 | 48.300 | 27,656,914 |
| 30 Nov 2022 | 45.650 | 46.850 | 44.850 | 46.700 | 46.700 | 12,645,120 |
| 29 Nov 2022 | 43.900 | 45.750 | 43.450 | 45.650 | 45.650 | 13,373,807 |
| 28 Nov 2022 | 40.500 | 43.650 | 40.500 | 43.050 | 43.050 | 15,851,680 |
| 25 Nov 2022 | 43.250 | 43.250 | 42.600 | 42.850 | 42.850 | 4,761,940 |
| 24 Nov 2022 | 43.800 | 43.900 | 42.800 | 43.250 | 43.250 | 6,094,488 |
| 23 Nov 2022 | 43.500 | 43.500 | 42.650 | 43.200 | 43.200 | 5,557,022 |
| 22 Nov 2022 | 43.450 | 43.850 | 42.850 | 43.500 | 43.500 | 6,562,616 |
| 21 Nov 2022 | 44.850 | 44.850 | 42.450 | 43.250 | 43.250 | 18,352,819 |
| 18 Nov 2022 | 47.750 | 48.000 | 45.700 | 45.900 | 45.900 | 10,463,356 |
| 17 Nov 2022 | 46.800 | 47.800 | 45.850 | 47.300 | 47.300 | 15,744,999 |
| 16 Nov 2022 | 46.700 | 47.500 | 46.100 | 46.850 | 46.850 | 13,921,535 |
| 15 Nov 2022 | 45.950 | 48.300 | 45.850 | 46.400 | 46.400 | 17,914,237 |
| 14 Nov 2022 | 47.750 | 47.750 | 45.300 | 45.600 | 45.600 | 19,558,876 |
| 11 Nov 2022 | 44.850 | 46.000 | 43.450 | 45.750 | 45.750 | 21,533,441 |
| 10 Nov 2022 | 42.100 | 42.750 | 41.250 | 42.250 | 42.250 | 8,053,260 |
| 09 Nov 2022 | 44.000 | 44.300 | 42.500 | 43.000 | 43.000 | 8,232,748 |
| 08 Nov 2022 | 42.800 | 43.650 | 41.950 | 43.600 | 43.600 | 8,318,907 |
| 07 Nov 2022 | 41.250 | 43.300 | 40.400 | 42.450 | 42.450 | 10,962,831 |
| 04 Nov 2022 | 40.750 | 43.300 | 40.750 | 42.150 | 42.150 | 21,392,559 |
| 03 Nov 2022 | 40.000 | 41.550 | 39.800 | 40.550 | 40.550 | 10,373,180 |
| 02 Nov 2022 | 38.500 | 42.200 | 38.100 | 41.600 | 41.600 | 17,704,793 |
| 01 Nov 2022 | 36.300 | 39.400 | 35.000 | 39.000 | 39.000 | 22,516,077 |
| 31 Oct 2022 | 34.600 | 37.050 | 33.550 | 35.850 | 35.850 | 18,444,213 |
| 28 Oct 2022 | 37.800 | 37.850 | 35.050 | 35.200 | 35.200 | 14,125,019 |
| 27 Oct 2022 | 38.100 | 38.700 | 37.650 | 37.800 | 37.800 | 11,099,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
