New Zealand markets open in 46 minutes

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
52.000+0.350 (+0.68%)
At close: 04:08PM HKT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202351.90052.00051.35052.00052.0005,448,974
22 Mar 202350.90051.90050.90051.65051.65011,280,069
21 Mar 202350.50050.95050.20050.80050.8005,006,203
20 Mar 202351.40051.55049.60050.15050.1509,579,462
17 Mar 202351.00051.95051.00051.65051.6506,295,874
16 Mar 202350.65050.85050.10050.40050.4006,838,216
15 Mar 202351.50052.40051.00051.00051.0008,972,590
14 Mar 202352.30052.90050.95051.10051.1007,124,050
13 Mar 202350.70052.80050.65052.30052.3009,469,159
10 Mar 202352.50052.65050.50050.75050.75012,375,873
09 Mar 202352.45053.45052.05052.90052.9006,242,476
08 Mar 202353.55054.05052.10052.45052.45010,078,906
07 Mar 202354.50055.20053.80053.95053.9508,129,819
06 Mar 202352.90054.70052.90054.30054.3009,664,000
03 Mar 202353.20053.70052.85052.95052.95014,376,378
02 Mar 202353.90054.75052.35052.80052.80016,443,076
01 Mar 202352.35054.30052.25053.85053.85016,947,858
28 Feb 202352.90053.45052.00052.20052.2006,424,429
27 Feb 202353.25053.70051.70052.15052.15011,539,172
24 Feb 202353.20055.20052.95053.25053.25021,471,868
23 Feb 202352.00052.90051.70051.90051.9006,238,521
22 Feb 202351.70052.15051.00051.75051.7505,514,788
21 Feb 202351.40052.10051.20051.65051.6506,196,595
20 Feb 202352.50052.50050.85051.75051.7505,661,303
17 Feb 202352.50052.80051.70052.20052.2006,660,451
16 Feb 202353.65054.10052.25052.50052.5007,306,598
15 Feb 202353.60053.90052.80053.40053.4005,349,082
14 Feb 202354.35054.45053.50053.60053.6004,023,309
13 Feb 202354.50054.50052.70054.10054.1004,036,037
10 Feb 202354.05055.20053.85053.85053.8504,052,977
09 Feb 202352.70054.40052.70054.40054.4006,683,660
08 Feb 202352.85053.50052.70052.70052.7005,761,853
07 Feb 202354.45054.55052.80052.85052.85010,255,598
06 Feb 202354.40054.45053.55054.25054.2509,374,045
03 Feb 202355.20055.20054.40054.80054.8008,412,303
02 Feb 202356.75056.75054.10055.35055.35014,960,253
01 Feb 202355.00056.75054.70056.40056.40020,741,912
31 Jan 202354.40054.40053.40054.40054.40014,253,926
30 Jan 202355.00055.00053.75054.05054.05013,966,770
27 Jan 202355.00055.00053.65054.60054.6006,607,257
26 Jan 202355.50056.45054.15054.35054.35013,573,769
20 Jan 202354.35055.00054.05054.90054.9007,856,624
19 Jan 202354.20054.90053.85054.35054.3507,623,934
18 Jan 202352.60055.10052.55054.90054.90016,695,773
17 Jan 202353.90054.20052.85052.95052.9506,965,363
16 Jan 202354.10054.40053.70054.15054.15010,667,443
13 Jan 202353.50053.90052.20053.40053.40012,373,581
12 Jan 202353.30054.00052.00053.20053.20011,064,685
11 Jan 202353.30053.90052.70052.95052.95015,089,772
10 Jan 202353.50054.25052.35053.50053.50011,042,234
09 Jan 202351.95053.20051.90053.20053.20018,635,491
06 Jan 202352.60052.95050.35051.05051.05025,542,593
05 Jan 202354.90054.90052.60052.90052.90017,262,156
04 Jan 202354.90054.90053.20054.25054.2509,535,470
03 Jan 202351.60054.70050.90053.60053.60010,346,093
30 Dec 202252.75052.80051.55051.60051.6005,164,946
29 Dec 202251.85052.55051.05051.90051.9007,481,290
28 Dec 202252.00052.85051.35052.20052.20010,949,485
23 Dec 202251.55051.70050.70051.15051.1503,640,765
22 Dec 202251.50051.75050.30051.70051.7009,187,389
21 Dec 202250.45050.90049.65050.50050.5005,747,677
20 Dec 202249.90050.75049.25050.20050.2008,791,975
19 Dec 202251.95052.75049.70050.15050.1509,029,458
16 Dec 202251.80052.50051.05052.50052.50013,283,996
15 Dec 202252.40052.45051.20051.85051.8506,598,141
14 Dec 202252.90052.95051.80052.50052.5009,677,196
13 Dec 202251.85053.60051.65052.60052.60012,740,961
12 Dec 202252.40053.35050.85051.35051.35012,357,973
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...