New Zealand markets closed

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
39.300-0.300 (-0.76%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439.55039.95039.20039.30039.3008,397,680
27 Mar 202439.70040.20039.50039.60039.60010,039,388
26 Mar 202439.90040.15039.40039.80039.8009,043,523
25 Mar 202440.10040.30039.40039.45039.4508,001,847
22 Mar 202440.40040.75039.55039.75039.75010,962,712
22 Mar 20240.3 Dividend
21 Mar 202439.80041.10039.80040.80040.5008,009,974
20 Mar 202439.85039.85039.30039.30039.0118,160,728
19 Mar 202439.55040.10039.30039.75039.4586,625,170
18 Mar 202440.05040.45039.90040.00039.7065,341,833
15 Mar 202440.55040.65039.85040.25039.9548,143,675
14 Mar 202441.05041.55040.55040.90040.5996,140,929
13 Mar 202440.60041.35040.45041.05040.7487,795,121
12 Mar 202439.65040.65039.20040.60040.30110,123,493
11 Mar 202439.00039.80039.00039.40039.1109,348,150
08 Mar 202439.75040.20038.85039.05038.76310,339,820
07 Mar 202439.70040.30039.55039.75039.4588,610,090
06 Mar 202439.00039.90039.00039.65039.3589,223,895
05 Mar 202439.70040.00038.35039.00038.71318,803,983
04 Mar 202442.00042.40040.05040.25039.95413,991,379
01 Mar 202442.00043.50041.90042.00041.69111,468,889
29 Feb 202442.20043.65042.20042.75042.43613,568,410
28 Feb 202442.90043.40041.80042.05041.74112,874,982
27 Feb 202443.65043.70042.10043.05042.7339,741,987
26 Feb 202443.45044.25043.45043.65043.3294,846,206
23 Feb 202443.90044.60042.90043.45043.13112,964,418
22 Feb 202445.10045.15043.80044.30043.9748,032,990
21 Feb 202445.35045.45044.75045.10044.76810,516,782
20 Feb 202444.30045.40044.00045.15044.81812,611,043
19 Feb 202445.65045.70043.65044.25043.92510,586,540
16 Feb 202444.50045.90044.25045.65045.31411,046,615
15 Feb 202444.20044.80043.70044.50044.1737,015,560
14 Feb 202443.15044.75042.55044.35044.02416,292,446
09 Feb 202442.80042.80042.80042.80042.485-
08 Feb 202443.00043.45042.65042.70042.3865,064,314
07 Feb 202443.45043.80042.35042.95042.6349,407,390
06 Feb 202443.10044.00042.80043.05042.73314,529,948
05 Feb 202442.90043.65042.70043.10042.7838,990,803
02 Feb 202443.30043.90043.05043.30042.98213,433,991
01 Feb 202440.90043.15040.90043.00042.68414,024,480
31 Jan 202440.85041.90040.45040.60040.3018,328,012
30 Jan 202441.50041.60040.60040.85040.5508,290,879
29 Jan 202441.75042.30041.50041.70041.3937,987,712
26 Jan 202440.75042.40040.50041.40041.09610,145,022
25 Jan 202440.30041.00039.65040.60040.3016,208,966
24 Jan 202438.80040.50038.80040.30040.0046,464,294
23 Jan 202438.30039.10037.75038.50038.2177,293,577
22 Jan 202440.20040.65037.85038.30038.0188,694,047
19 Jan 202440.35040.85039.75040.00039.7067,860,570
18 Jan 202438.80039.90038.75039.75039.4588,387,878
17 Jan 202439.90040.00038.60038.80038.51512,423,545
16 Jan 202439.80040.15039.50039.90039.6076,595,073
15 Jan 202440.55040.55040.55040.55040.252-
12 Jan 202440.95041.50040.35040.55040.2524,843,750
11 Jan 202440.55041.50040.25040.95040.6498,304,571
10 Jan 202440.65041.20040.20040.55040.2525,005,052
09 Jan 202441.40041.45040.40041.05040.74813,952,871
08 Jan 202442.75043.70041.25041.45041.1458,410,316
05 Jan 202444.10044.40042.75042.85042.5357,600,175
04 Jan 202444.55044.55044.00044.10043.7764,770,536
03 Jan 202444.15044.45043.85044.20043.8754,895,107
02 Jan 202444.85045.15043.85044.45044.1236,918,549
29 Dec 202343.55044.35043.50043.75043.4282,788,186
28 Dec 202342.50043.95041.80043.75043.4287,352,222
27 Dec 202342.45042.50041.95042.30041.9894,483,723
22 Dec 202343.00043.35042.20042.45042.13811,637,967
21 Dec 202342.10042.50041.30042.50042.1888,129,188
20 Dec 202342.70043.10042.20042.85042.5355,266,535
19 Dec 202342.00042.45041.40042.10041.7903,849,862
18 Dec 202342.30042.70041.65042.00041.6915,216,557
15 Dec 202341.95043.20041.95042.50042.1889,149,143
14 Dec 202342.30042.30041.25041.55041.2447,587,564
13 Dec 202341.05041.40040.90041.20040.8972,948,219
12 Dec 202341.55041.65040.70041.15040.8476,068,978
11 Dec 202340.10041.45040.10041.15040.8476,881,860
08 Dec 202341.15042.00040.90041.90041.5926,656,406
07 Dec 202341.00041.35039.95041.05040.7489,564,530
06 Dec 202341.45042.05040.95041.00040.6998,932,370
05 Dec 202340.70041.55040.30041.30040.9968,512,820
04 Dec 202340.30041.45040.30040.75040.4508,510,396
01 Dec 202340.50041.50040.10040.90040.5998,245,230
30 Nov 202340.25040.50039.50040.40040.10312,008,999
29 Nov 202342.45042.45040.00040.25039.95413,448,860
28 Nov 202343.35043.35042.20042.30041.9893,726,248
27 Nov 202343.35043.60042.55043.00042.6843,683,874
24 Nov 202343.35043.80043.05043.35043.0313,511,265
23 Nov 202343.75043.80043.10043.75043.4284,101,984
22 Nov 202344.20044.45043.75043.80043.4783,470,102
21 Nov 202344.00044.90044.00044.20043.8757,634,191
20 Nov 202343.00044.50042.85043.90043.5776,398,873
17 Nov 202342.80043.25042.50043.10042.7834,906,639
16 Nov 202343.60043.60042.55042.90042.5856,803,356
15 Nov 202342.80043.40042.45043.20042.8826,845,176
14 Nov 202341.65041.90040.80041.55041.2445,371,768
13 Nov 202341.00041.95040.50041.35041.0469,545,292
10 Nov 202343.90044.05040.35041.25040.94718,788,929
09 Nov 202345.00045.05044.10044.10043.77613,380,207
08 Nov 202345.05045.15044.45044.85044.5205,530,158
07 Nov 202346.00046.00044.75044.95044.6197,950,953
06 Nov 202345.30046.60045.15046.00045.6627,094,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...