New Zealand markets closed

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
41.200-0.550 (-1.32%)
As of 03:14PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23 May 202242.05042.05040.85041.20041.2004,050,015
20 May 202242.00042.20041.35041.75041.7508,618,843
19 May 202241.40041.55040.75040.95040.9507,475,506
18 May 202242.35042.40041.80042.25042.2507,164,279
17 May 202242.05042.75041.95042.20042.20013,173,063
16 May 202243.05043.95041.60041.80041.80014,298,720
13 May 202240.70041.85040.50041.55041.55010,499,905
12 May 202241.80041.95040.50040.70040.7006,850,230
11 May 202241.50042.65040.70042.05042.0508,379,858
10 May 202241.80041.95040.70041.50041.50011,350,873
06 May 202244.90044.90043.00043.10043.10011,431,413
05 May 202245.75046.55045.20045.20045.2006,574,672
04 May 202246.20046.70045.30045.80045.8006,067,609
03 May 202245.60046.60045.40046.20046.20012,315,439
29 Apr 202245.25047.05044.95045.60045.60016,070,980
28 Apr 202244.45045.40044.30045.25045.25012,008,470
27 Apr 202243.65045.20043.30044.80044.80017,917,550
26 Apr 202243.35044.60043.35044.15044.15012,789,775
25 Apr 202243.50043.90042.55043.20043.20013,565,933
22 Apr 202245.30045.30043.65044.20044.20018,015,282
21 Apr 202247.00047.20045.55045.75045.7508,917,321
20 Apr 202245.50048.20045.45047.00047.00011,574,367
19 Apr 202245.25045.90044.65045.50045.5006,306,377
14 Apr 202245.40046.50045.35046.15046.1506,280,474
13 Apr 202245.35046.45045.00045.50045.5004,247,699
12 Apr 202244.50046.50043.55045.30045.30015,143,586
11 Apr 202245.25045.70044.40044.50044.50020,660,843
08 Apr 202245.65046.10045.35045.75045.7509,904,195
07 Apr 202246.20046.45045.80046.00046.00016,275,949
06 Apr 202247.05047.05045.80046.45046.4509,688,208
04 Apr 202247.00047.50046.45047.05047.05011,396,662
01 Apr 202246.45047.10046.40047.00047.0008,424,521
31 Mar 202247.00047.40046.40047.00047.0009,818,544
30 Mar 202246.50047.75046.25047.50047.50016,778,736
29 Mar 202245.85046.60045.25046.15046.1509,438,787
28 Mar 202246.00046.00044.35045.65045.65013,543,282
25 Mar 202246.00047.20046.00046.10046.10019,371,751
25 Mar 20220.3 Dividend
24 Mar 202245.95046.55045.50046.45046.15012,374,517
23 Mar 202245.25046.65045.25046.05045.75314,456,049
22 Mar 202244.30045.45043.50045.25044.9588,279,235
21 Mar 202245.50045.50043.95044.45044.16311,059,905
18 Mar 202242.50045.35042.50044.50044.21317,591,004
17 Mar 202242.00043.15041.00043.10042.82226,581,528
16 Mar 202236.00039.80035.75039.45039.19538,524,911
15 Mar 202237.80038.00034.25034.55034.32748,408,881
14 Mar 202239.95040.00038.65039.00038.74831,246,782
11 Mar 202240.85041.60040.10041.05040.78513,241,569
10 Mar 202242.10042.10041.15041.65041.38110,530,144
09 Mar 202240.35041.35039.75040.85040.58620,083,173
08 Mar 202240.00040.45039.30039.95039.69211,036,683
07 Mar 202241.05041.40039.35039.85039.59324,364,889
04 Mar 202243.50044.10042.00042.15041.87817,331,638
03 Mar 202246.20046.20044.60044.75044.46110,747,439
02 Mar 202244.50044.90043.55044.05043.7657,910,990
01 Mar 202243.40044.85043.00044.50044.2139,348,391
28 Feb 202245.40045.55042.55043.45043.16917,774,147
25 Feb 202246.30046.90045.05045.45045.15612,382,029
24 Feb 202247.00048.00046.10046.65046.34921,219,108
23 Feb 202246.10048.10044.85047.50047.19319,110,535
22 Feb 202247.00047.20045.75046.10045.80210,166,561
21 Feb 202248.30048.30046.60047.85047.5417,839,705
18 Feb 202248.35049.35047.95048.65048.33613,596,172
17 Feb 202248.25048.75047.50048.35048.03811,225,588
16 Feb 202247.00049.40046.60048.40048.08720,801,962
15 Feb 202245.75046.45045.30045.95045.6537,729,950
14 Feb 202246.10046.70045.10045.75045.4555,583,487
11 Feb 202246.55047.00045.85046.55046.2497,033,051
10 Feb 202246.85047.50046.30047.15046.8455,580,461
09 Feb 202247.45047.60046.85047.15046.8455,864,608
08 Feb 202246.30047.30046.20046.90046.5978,375,701
07 Feb 202246.00047.00046.00046.40046.1005,808,585
04 Feb 202245.50046.25044.30046.00045.7038,113,943
31 Jan 202244.90044.90044.90044.90044.610-
28 Jan 202245.90047.15045.70045.75045.45511,548,493
27 Jan 202245.90046.10045.30046.00045.7038,482,352
26 Jan 202245.75046.35045.25045.90045.60410,883,066
25 Jan 202245.25045.85044.90045.80045.5048,512,352
24 Jan 202245.50046.90045.25045.95045.65312,043,095
21 Jan 202245.50048.15045.05046.25045.95119,471,584
20 Jan 202244.90045.55044.80045.50045.20622,055,897
19 Jan 202244.20044.80044.00044.50044.2139,624,321
18 Jan 202245.05045.25043.85044.40044.11320,281,488
17 Jan 202246.50046.50044.55045.00044.70950,219,030
14 Jan 202240.45042.40040.00042.05041.77813,530,931
13 Jan 202242.10042.20040.25040.65040.3879,564,344
12 Jan 202241.25042.35041.15041.80041.53018,161,937
11 Jan 202240.05041.00040.00040.90040.6369,453,081
10 Jan 202240.35041.15039.80040.55040.2884,703,147
07 Jan 202240.55040.80039.95040.35040.0894,731,143
06 Jan 202239.30040.65039.20040.55040.2889,698,562
05 Jan 202241.25041.55039.10039.30039.04613,972,298
04 Jan 202240.65042.05040.50041.25040.9849,629,444
03 Jan 202240.75041.40040.30040.45040.1895,354,317
31 Dec 202140.05040.75039.90040.40040.1393,830,574
30 Dec 202139.70040.10039.55039.90039.6423,370,261
29 Dec 202139.90040.25039.50039.75039.4933,492,699
28 Dec 202140.60040.60039.05039.95039.69210,177,321
24 Dec 202141.05041.05041.05041.05040.785-
23 Dec 202140.00040.60039.80040.20039.9404,737,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...