New Zealand markets open in 5 hours 59 minutes

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
47.150+1.900 (+4.20%)
At close: 04:08PM HKT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202345.40047.65045.25047.15047.15011,968,425
28 Sept 202347.85047.95045.20045.25045.25019,974,455
27 Sept 202347.70048.45047.70048.00048.0006,729,427
26 Sept 202348.80049.20048.00048.30048.3006,559,381
25 Sept 202349.90051.30048.10048.55048.55013,507,149
25 Sept 20230.2 Dividend
22 Sept 202350.75051.50050.55051.50051.3004,762,573
21 Sept 202351.75051.90050.75051.05050.8525,118,987
20 Sept 202351.10051.95051.10051.55051.3504,020,592
19 Sept 202351.85051.85051.10051.30051.1013,171,094
18 Sept 202350.35051.65049.40051.40051.2005,551,741
15 Sept 202350.35051.00049.80050.50050.3044,009,201
14 Sept 202350.25050.55049.90050.25050.0553,116,566
13 Sept 202350.15050.95049.85050.20050.0053,808,557
12 Sept 202349.30050.50049.05050.10049.9054,459,176
11 Sept 202349.70049.70048.75049.40049.2086,571,761
07 Sept 202350.05050.25049.50049.70049.5074,143,593
06 Sept 202350.50050.60050.05050.45050.2543,893,288
05 Sept 202351.65051.65050.20050.70050.5037,096,321
04 Sept 202352.90053.00051.30051.65051.4498,770,082
31 Aug 202352.10052.10051.30051.90051.6987,478,686
30 Aug 202351.25052.10051.25051.70051.4996,066,621
29 Aug 202351.00051.55050.60051.05050.8525,876,524
28 Aug 202351.35051.50050.20050.20050.0053,190,003
25 Aug 202350.00050.40049.80049.90049.7064,610,445
24 Aug 202350.30051.00049.90050.85050.6535,205,598
23 Aug 202351.35051.35049.50049.70049.5076,030,424
22 Aug 202349.70051.10049.45050.95050.75212,319,797
21 Aug 202350.50050.80048.60049.50049.30811,175,388
18 Aug 202351.70052.10050.60050.75050.55311,620,282
17 Aug 202352.00053.00051.50052.50052.2968,609,672
16 Aug 202352.70053.00052.50052.70052.4956,224,631
15 Aug 202353.90054.00053.05053.40053.1936,625,182
14 Aug 202353.75054.10053.15054.00053.7905,516,702
11 Aug 202354.95055.50054.35054.55054.3385,944,047
10 Aug 202354.65055.75054.25055.60055.3844,637,803
09 Aug 202355.00055.10054.30054.65054.4385,493,384
08 Aug 202355.60055.90055.00055.00054.7866,665,976
07 Aug 202354.55055.80054.20055.65055.4344,825,400
04 Aug 202356.05056.60054.95055.10054.8864,375,540
03 Aug 202354.80056.00054.30055.45055.2354,389,004
02 Aug 202356.00056.10054.55054.90054.6875,955,329
01 Aug 202356.85056.85055.20056.00055.7838,849,448
31 Jul 202357.45057.60056.50056.60056.3809,026,260
28 Jul 202356.65056.85056.30056.70056.4805,491,722
27 Jul 202354.85056.80054.60056.65056.43015,466,902
26 Jul 202353.35054.70053.05054.55054.3385,105,352
25 Jul 202353.70054.10053.10053.40053.1935,475,896
24 Jul 202353.10053.85052.70053.05052.8447,217,261
21 Jul 202352.90053.75052.70053.75053.5415,938,087
20 Jul 202353.90054.35053.15053.55053.3424,271,157
19 Jul 202352.80054.05052.80053.80053.5917,439,059
18 Jul 202354.05054.45052.95053.85053.6415,143,600
14 Jul 202354.20054.90053.85054.45054.23912,463,995
13 Jul 202353.05053.95052.75053.55053.3427,163,909
12 Jul 202352.45052.90052.30052.75052.5453,888,092
11 Jul 202350.35052.70050.35052.20051.9979,461,136
10 Jul 202350.20050.55049.80050.05049.8564,446,753
07 Jul 202349.90050.30048.85049.60049.4076,984,641
06 Jul 202350.50051.05049.60049.95049.7565,909,020
05 Jul 202351.60051.60050.65050.85050.6533,531,663
04 Jul 202351.70051.95051.00051.60051.4003,873,314
03 Jul 202349.75052.00049.75051.70051.4997,955,646
30 Jun 202350.50050.70049.65049.70049.5078,093,209
29 Jun 202351.45051.45050.15050.50050.3045,200,812
28 Jun 202351.05051.80050.40051.60051.4005,574,220
27 Jun 202350.80051.15049.70050.60050.4038,610,659
26 Jun 202352.30052.45050.65050.80050.6036,794,341
23 Jun 202352.40052.65051.55052.05051.8485,177,465
21 Jun 202353.20053.25052.05052.70052.4955,138,952
20 Jun 202352.65053.90052.65053.40053.1937,428,613
19 Jun 202353.35053.35052.05052.50052.2966,761,588
16 Jun 202351.75053.40051.45053.00052.79411,036,906
15 Jun 202352.00052.00051.00051.80051.5994,923,057
14 Jun 202351.25052.05051.05051.35051.1515,028,342
13 Jun 202351.45051.80051.00051.70051.4992,636,442
12 Jun 202350.60051.75050.55051.45051.2503,515,527
09 Jun 202350.55051.05050.30050.60050.4034,413,678
08 Jun 202350.80050.85049.85050.25050.0554,358,419
07 Jun 202350.50051.70050.20051.10050.9025,061,471
06 Jun 202350.10050.70049.40049.80049.6074,044,546
05 Jun 202349.80050.80049.80050.25050.0554,672,604
02 Jun 202348.20050.35048.20049.80049.60712,363,826
01 Jun 202348.55049.15047.55047.80047.6145,230,857
31 May 202349.25050.25047.50048.55048.36119,610,157
30 May 202349.15050.30049.00050.20050.0056,170,581
29 May 202349.90050.20048.90049.15048.9593,638,651
25 May 202349.55049.60048.30049.35049.1589,490,828
24 May 202352.00052.00049.45049.90049.70613,671,713
23 May 202352.45052.85051.70052.15051.9478,251,755
22 May 202352.55053.15051.85052.10051.8984,957,312
19 May 202351.50052.30051.10052.00051.7984,243,100
18 May 202351.40052.00051.15051.90051.6986,435,197
17 May 202351.30052.10050.85051.05050.8525,893,393
16 May 202352.25052.95051.70052.00051.7986,292,876
15 May 202350.90052.10050.60051.95051.7485,329,197
12 May 202351.55051.75050.90051.05050.8526,474,191
11 May 202351.95051.95051.30051.55051.3506,671,862
10 May 202351.20052.30050.60051.95051.7488,452,108
09 May 202353.10053.10050.80051.20051.00110,982,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...