Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 45.400 | 47.650 | 45.250 | 47.150 | 47.150 | 11,968,425 |
| 28 Sept 2023 | 47.850 | 47.950 | 45.200 | 45.250 | 45.250 | 19,974,455 |
| 27 Sept 2023 | 47.700 | 48.450 | 47.700 | 48.000 | 48.000 | 6,729,427 |
| 26 Sept 2023 | 48.800 | 49.200 | 48.000 | 48.300 | 48.300 | 6,559,381 |
| 25 Sept 2023 | 49.900 | 51.300 | 48.100 | 48.550 | 48.550 | 13,507,149 |
| 25 Sept 2023 | 0.2 Dividend | |||||
| 22 Sept 2023 | 50.750 | 51.500 | 50.550 | 51.500 | 51.300 | 4,762,573 |
| 21 Sept 2023 | 51.750 | 51.900 | 50.750 | 51.050 | 50.852 | 5,118,987 |
| 20 Sept 2023 | 51.100 | 51.950 | 51.100 | 51.550 | 51.350 | 4,020,592 |
| 19 Sept 2023 | 51.850 | 51.850 | 51.100 | 51.300 | 51.101 | 3,171,094 |
| 18 Sept 2023 | 50.350 | 51.650 | 49.400 | 51.400 | 51.200 | 5,551,741 |
| 15 Sept 2023 | 50.350 | 51.000 | 49.800 | 50.500 | 50.304 | 4,009,201 |
| 14 Sept 2023 | 50.250 | 50.550 | 49.900 | 50.250 | 50.055 | 3,116,566 |
| 13 Sept 2023 | 50.150 | 50.950 | 49.850 | 50.200 | 50.005 | 3,808,557 |
| 12 Sept 2023 | 49.300 | 50.500 | 49.050 | 50.100 | 49.905 | 4,459,176 |
| 11 Sept 2023 | 49.700 | 49.700 | 48.750 | 49.400 | 49.208 | 6,571,761 |
| 07 Sept 2023 | 50.050 | 50.250 | 49.500 | 49.700 | 49.507 | 4,143,593 |
| 06 Sept 2023 | 50.500 | 50.600 | 50.050 | 50.450 | 50.254 | 3,893,288 |
| 05 Sept 2023 | 51.650 | 51.650 | 50.200 | 50.700 | 50.503 | 7,096,321 |
| 04 Sept 2023 | 52.900 | 53.000 | 51.300 | 51.650 | 51.449 | 8,770,082 |
| 31 Aug 2023 | 52.100 | 52.100 | 51.300 | 51.900 | 51.698 | 7,478,686 |
| 30 Aug 2023 | 51.250 | 52.100 | 51.250 | 51.700 | 51.499 | 6,066,621 |
| 29 Aug 2023 | 51.000 | 51.550 | 50.600 | 51.050 | 50.852 | 5,876,524 |
| 28 Aug 2023 | 51.350 | 51.500 | 50.200 | 50.200 | 50.005 | 3,190,003 |
| 25 Aug 2023 | 50.000 | 50.400 | 49.800 | 49.900 | 49.706 | 4,610,445 |
| 24 Aug 2023 | 50.300 | 51.000 | 49.900 | 50.850 | 50.653 | 5,205,598 |
| 23 Aug 2023 | 51.350 | 51.350 | 49.500 | 49.700 | 49.507 | 6,030,424 |
| 22 Aug 2023 | 49.700 | 51.100 | 49.450 | 50.950 | 50.752 | 12,319,797 |
| 21 Aug 2023 | 50.500 | 50.800 | 48.600 | 49.500 | 49.308 | 11,175,388 |
| 18 Aug 2023 | 51.700 | 52.100 | 50.600 | 50.750 | 50.553 | 11,620,282 |
| 17 Aug 2023 | 52.000 | 53.000 | 51.500 | 52.500 | 52.296 | 8,609,672 |
| 16 Aug 2023 | 52.700 | 53.000 | 52.500 | 52.700 | 52.495 | 6,224,631 |
| 15 Aug 2023 | 53.900 | 54.000 | 53.050 | 53.400 | 53.193 | 6,625,182 |
| 14 Aug 2023 | 53.750 | 54.100 | 53.150 | 54.000 | 53.790 | 5,516,702 |
| 11 Aug 2023 | 54.950 | 55.500 | 54.350 | 54.550 | 54.338 | 5,944,047 |
| 10 Aug 2023 | 54.650 | 55.750 | 54.250 | 55.600 | 55.384 | 4,637,803 |
| 09 Aug 2023 | 55.000 | 55.100 | 54.300 | 54.650 | 54.438 | 5,493,384 |
| 08 Aug 2023 | 55.600 | 55.900 | 55.000 | 55.000 | 54.786 | 6,665,976 |
| 07 Aug 2023 | 54.550 | 55.800 | 54.200 | 55.650 | 55.434 | 4,825,400 |
| 04 Aug 2023 | 56.050 | 56.600 | 54.950 | 55.100 | 54.886 | 4,375,540 |
| 03 Aug 2023 | 54.800 | 56.000 | 54.300 | 55.450 | 55.235 | 4,389,004 |
| 02 Aug 2023 | 56.000 | 56.100 | 54.550 | 54.900 | 54.687 | 5,955,329 |
| 01 Aug 2023 | 56.850 | 56.850 | 55.200 | 56.000 | 55.783 | 8,849,448 |
| 31 Jul 2023 | 57.450 | 57.600 | 56.500 | 56.600 | 56.380 | 9,026,260 |
| 28 Jul 2023 | 56.650 | 56.850 | 56.300 | 56.700 | 56.480 | 5,491,722 |
| 27 Jul 2023 | 54.850 | 56.800 | 54.600 | 56.650 | 56.430 | 15,466,902 |
| 26 Jul 2023 | 53.350 | 54.700 | 53.050 | 54.550 | 54.338 | 5,105,352 |
| 25 Jul 2023 | 53.700 | 54.100 | 53.100 | 53.400 | 53.193 | 5,475,896 |
| 24 Jul 2023 | 53.100 | 53.850 | 52.700 | 53.050 | 52.844 | 7,217,261 |
| 21 Jul 2023 | 52.900 | 53.750 | 52.700 | 53.750 | 53.541 | 5,938,087 |
| 20 Jul 2023 | 53.900 | 54.350 | 53.150 | 53.550 | 53.342 | 4,271,157 |
| 19 Jul 2023 | 52.800 | 54.050 | 52.800 | 53.800 | 53.591 | 7,439,059 |
| 18 Jul 2023 | 54.050 | 54.450 | 52.950 | 53.850 | 53.641 | 5,143,600 |
| 14 Jul 2023 | 54.200 | 54.900 | 53.850 | 54.450 | 54.239 | 12,463,995 |
| 13 Jul 2023 | 53.050 | 53.950 | 52.750 | 53.550 | 53.342 | 7,163,909 |
| 12 Jul 2023 | 52.450 | 52.900 | 52.300 | 52.750 | 52.545 | 3,888,092 |
| 11 Jul 2023 | 50.350 | 52.700 | 50.350 | 52.200 | 51.997 | 9,461,136 |
| 10 Jul 2023 | 50.200 | 50.550 | 49.800 | 50.050 | 49.856 | 4,446,753 |
| 07 Jul 2023 | 49.900 | 50.300 | 48.850 | 49.600 | 49.407 | 6,984,641 |
| 06 Jul 2023 | 50.500 | 51.050 | 49.600 | 49.950 | 49.756 | 5,909,020 |
| 05 Jul 2023 | 51.600 | 51.600 | 50.650 | 50.850 | 50.653 | 3,531,663 |
| 04 Jul 2023 | 51.700 | 51.950 | 51.000 | 51.600 | 51.400 | 3,873,314 |
| 03 Jul 2023 | 49.750 | 52.000 | 49.750 | 51.700 | 51.499 | 7,955,646 |
| 30 Jun 2023 | 50.500 | 50.700 | 49.650 | 49.700 | 49.507 | 8,093,209 |
| 29 Jun 2023 | 51.450 | 51.450 | 50.150 | 50.500 | 50.304 | 5,200,812 |
| 28 Jun 2023 | 51.050 | 51.800 | 50.400 | 51.600 | 51.400 | 5,574,220 |
| 27 Jun 2023 | 50.800 | 51.150 | 49.700 | 50.600 | 50.403 | 8,610,659 |
| 26 Jun 2023 | 52.300 | 52.450 | 50.650 | 50.800 | 50.603 | 6,794,341 |
| 23 Jun 2023 | 52.400 | 52.650 | 51.550 | 52.050 | 51.848 | 5,177,465 |
| 21 Jun 2023 | 53.200 | 53.250 | 52.050 | 52.700 | 52.495 | 5,138,952 |
| 20 Jun 2023 | 52.650 | 53.900 | 52.650 | 53.400 | 53.193 | 7,428,613 |
| 19 Jun 2023 | 53.350 | 53.350 | 52.050 | 52.500 | 52.296 | 6,761,588 |
| 16 Jun 2023 | 51.750 | 53.400 | 51.450 | 53.000 | 52.794 | 11,036,906 |
| 15 Jun 2023 | 52.000 | 52.000 | 51.000 | 51.800 | 51.599 | 4,923,057 |
| 14 Jun 2023 | 51.250 | 52.050 | 51.050 | 51.350 | 51.151 | 5,028,342 |
| 13 Jun 2023 | 51.450 | 51.800 | 51.000 | 51.700 | 51.499 | 2,636,442 |
| 12 Jun 2023 | 50.600 | 51.750 | 50.550 | 51.450 | 51.250 | 3,515,527 |
| 09 Jun 2023 | 50.550 | 51.050 | 50.300 | 50.600 | 50.403 | 4,413,678 |
| 08 Jun 2023 | 50.800 | 50.850 | 49.850 | 50.250 | 50.055 | 4,358,419 |
| 07 Jun 2023 | 50.500 | 51.700 | 50.200 | 51.100 | 50.902 | 5,061,471 |
| 06 Jun 2023 | 50.100 | 50.700 | 49.400 | 49.800 | 49.607 | 4,044,546 |
| 05 Jun 2023 | 49.800 | 50.800 | 49.800 | 50.250 | 50.055 | 4,672,604 |
| 02 Jun 2023 | 48.200 | 50.350 | 48.200 | 49.800 | 49.607 | 12,363,826 |
| 01 Jun 2023 | 48.550 | 49.150 | 47.550 | 47.800 | 47.614 | 5,230,857 |
| 31 May 2023 | 49.250 | 50.250 | 47.500 | 48.550 | 48.361 | 19,610,157 |
| 30 May 2023 | 49.150 | 50.300 | 49.000 | 50.200 | 50.005 | 6,170,581 |
| 29 May 2023 | 49.900 | 50.200 | 48.900 | 49.150 | 48.959 | 3,638,651 |
| 25 May 2023 | 49.550 | 49.600 | 48.300 | 49.350 | 49.158 | 9,490,828 |
| 24 May 2023 | 52.000 | 52.000 | 49.450 | 49.900 | 49.706 | 13,671,713 |
| 23 May 2023 | 52.450 | 52.850 | 51.700 | 52.150 | 51.947 | 8,251,755 |
| 22 May 2023 | 52.550 | 53.150 | 51.850 | 52.100 | 51.898 | 4,957,312 |
| 19 May 2023 | 51.500 | 52.300 | 51.100 | 52.000 | 51.798 | 4,243,100 |
| 18 May 2023 | 51.400 | 52.000 | 51.150 | 51.900 | 51.698 | 6,435,197 |
| 17 May 2023 | 51.300 | 52.100 | 50.850 | 51.050 | 50.852 | 5,893,393 |
| 16 May 2023 | 52.250 | 52.950 | 51.700 | 52.000 | 51.798 | 6,292,876 |
| 15 May 2023 | 50.900 | 52.100 | 50.600 | 51.950 | 51.748 | 5,329,197 |
| 12 May 2023 | 51.550 | 51.750 | 50.900 | 51.050 | 50.852 | 6,474,191 |
| 11 May 2023 | 51.950 | 51.950 | 51.300 | 51.550 | 51.350 | 6,671,862 |
| 10 May 2023 | 51.200 | 52.300 | 50.600 | 51.950 | 51.748 | 8,452,108 |
| 09 May 2023 | 53.100 | 53.100 | 50.800 | 51.200 | 51.001 | 10,982,771 |
| *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.
