New Zealand markets open in 4 hours 33 minutes

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
52.550-0.250 (-0.47%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
29 Oct 202051.90052.65051.50052.55052.5508,214,272
28 Oct 202053.40053.55052.70052.80052.8004,858,333
27 Oct 202054.25054.25052.70053.70053.7008,500,027
23 Oct 202054.95054.95053.60054.25054.25010,378,650
22 Oct 202053.00055.25052.00054.80054.80020,570,270
21 Oct 202052.00052.80051.75052.15052.1506,074,372
20 Oct 202051.20052.20050.95052.00052.0008,329,221
19 Oct 202052.30052.35051.35051.65051.6507,615,403
16 Oct 202051.25052.10051.15051.60051.6009,048,068
15 Oct 202051.30051.65050.00051.05051.05013,713,970
14 Oct 202052.20052.30050.70051.40051.40020,302,570
13 Oct 202051.95051.95051.95051.95051.950-
12 Oct 202052.10052.30051.55051.90051.90013,256,430
09 Oct 202053.25053.25051.70052.10052.1007,734,306
08 Oct 202053.35053.60051.85052.80052.80011,608,220
07 Oct 202052.90054.15052.60053.85053.8508,691,317
06 Oct 202051.45053.40051.40053.00053.00013,231,790
05 Oct 202052.90052.90051.05051.60051.60010,839,260
30 Sep 202052.85052.85051.90051.95051.9508,317,374
29 Sep 202052.00052.50051.80052.30052.3007,512,196
28 Sep 202052.40052.40051.45051.70051.7007,456,437
25 Sep 202052.50052.80051.50052.20052.2009,672,646
24 Sep 202053.20053.20051.90052.45052.45014,406,590
23 Sep 202053.40053.90052.50053.35053.35014,015,080
22 Sep 202054.00054.00052.10053.20053.20019,387,290
21 Sep 202057.75057.90054.50055.00055.00019,303,780
18 Sep 202058.00058.50057.50057.75057.7509,617,691
17 Sep 202059.70059.70057.80058.25058.25011,799,300
16 Sep 202060.35060.45059.25059.70059.7006,736,738
15 Sep 202059.15060.75058.60060.10060.1008,059,253
14 Sep 202059.50059.70058.80059.20059.2006,478,441
11 Sep 202058.60059.85058.00059.80059.8007,942,314
10 Sep 202058.00058.50057.30057.95057.9507,363,681
09 Sep 202057.35058.00057.00057.55057.5507,015,489
08 Sep 202058.60059.00057.15058.20058.2008,242,619
07 Sep 202058.60059.85058.10058.35058.35015,487,470
04 Sep 202061.55061.55059.50059.80059.80019,968,910
03 Sep 202061.80063.40060.45062.80062.80013,439,890
02 Sep 202061.80062.25061.00061.15061.1508,966,883
01 Sep 202060.80062.95060.10062.15062.15010,946,970
31 Aug 202061.30062.30060.95061.05061.05014,375,930
28 Aug 202060.50062.15060.20061.00061.00011,071,890
27 Aug 202060.90061.70059.90060.00060.00015,346,240
26 Aug 202061.90062.65060.95061.25061.25012,949,150
25 Aug 202061.00063.70060.65062.30062.30019,097,170
24 Aug 202062.15062.30060.75060.90060.90017,361,370
21 Aug 202059.60062.35059.25062.30062.30022,553,560
20 Aug 202059.15059.15058.10058.65058.6507,039,883
19 Aug 202059.55059.95058.80059.15059.1506,025,817
18 Aug 202060.00060.75058.85059.55059.5507,775,594
17 Aug 202059.00061.15059.00059.95059.95010,915,640
14 Aug 202058.50060.45058.25058.95058.95012,871,330
13 Aug 202059.50059.95058.50059.25059.25012,983,790
12 Aug 202060.00062.60059.30059.50059.50035,093,510
11 Aug 202058.50059.95058.30059.80059.80035,089,720
10 Aug 202054.00057.85053.55056.70056.70033,822,320
07 Aug 202053.50053.95052.80053.70053.7009,552,297
06 Aug 202053.45053.60052.40053.10053.1005,852,920
05 Aug 202053.30053.65052.70053.10053.1004,328,584
04 Aug 202053.00053.60052.50053.40053.4006,631,079
03 Aug 202052.35052.75051.55052.45052.4506,405,563
31 Jul 202052.70053.30052.20052.80052.8007,806,841
30 Jul 202052.00053.15051.60051.90051.9009,123,728
29 Jul 202051.30052.30050.40051.80051.8007,925,488
28 Jul 202051.25051.35050.20051.15051.1508,435,248
27 Jul 202051.05051.20049.65050.25050.25010,268,900
24 Jul 202051.10051.50050.00050.05050.05011,419,860
23 Jul 202051.60051.80050.60051.80051.8006,956,950
22 Jul 202053.00053.10051.45051.60051.6009,099,804
21 Jul 202053.00053.65052.20052.60052.60011,360,960
20 Jul 202054.70054.80052.30052.65052.65012,046,260
17 Jul 202053.80055.50053.40054.80054.80011,233,460
16 Jul 202055.00055.05053.15053.30053.30013,365,800
15 Jul 202054.85055.30053.20054.20054.20016,610,210
14 Jul 202056.50056.50052.65053.95053.95051,957,990
13 Jul 202050.85051.90050.15050.85050.85014,852,360
10 Jul 202051.05051.40050.40050.70050.70013,944,830
09 Jul 202052.40052.60050.85051.55051.55018,751,350
08 Jul 202053.00053.55052.00052.65052.65013,756,620
07 Jul 202055.10055.45053.45053.50053.50012,088,740
06 Jul 202054.70055.60054.70054.95054.95016,596,180
03 Jul 202054.00054.85053.30054.70054.70010,005,543
02 Jul 202053.60053.90052.50053.60053.60014,930,610
30 Jun 202051.30052.75051.30052.75052.75013,354,650
29 Jun 202052.00052.00050.25050.80050.80017,197,350
26 Jun 202052.65053.20051.90052.00052.00010,100,680
24 Jun 202053.75053.90052.95053.15053.1504,987,288
23 Jun 202052.50053.45051.55053.35053.3508,022,651
22 Jun 202054.00054.00052.00052.35052.35013,791,250
19 Jun 202052.65054.50052.65054.35054.35011,601,415
18 Jun 202052.35052.70051.80052.65052.6508,258,834
17 Jun 202052.90053.10052.05052.80052.80010,139,100
16 Jun 202053.10053.80052.90053.40053.4008,194,127
15 Jun 202054.40054.90051.65051.85051.85016,999,690
12 Jun 202052.60054.65052.20054.45054.45014,391,250
11 Jun 202056.50056.50053.50053.50053.50019,800,510
10 Jun 202056.90057.00055.60056.35056.3509,561,136
09 Jun 202055.85056.70055.75056.35056.35011,071,780
08 Jun 202055.90056.25054.70055.30055.3009,985,017
05 Jun 202056.00056.15055.15056.05056.05014,284,020
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...