Wynn Macau, Limited (1128.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 6.410 | 6.440 | 6.240 | 6.290 | 6.290 | 6,307,831 |
| 28 Jun 2024 | 6.430 | 6.500 | 6.360 | 6.400 | 6.400 | 7,839,758 |
| 27 Jun 2024 | 6.550 | 6.590 | 6.470 | 6.470 | 6.470 | 6,690,251 |
| 26 Jun 2024 | 6.600 | 6.600 | 6.500 | 6.550 | 6.550 | 3,925,600 |
| 25 Jun 2024 | 6.620 | 6.700 | 6.550 | 6.590 | 6.590 | 8,991,600 |
| 24 Jun 2024 | 6.660 | 6.670 | 6.490 | 6.620 | 6.620 | 12,160,817 |
| 21 Jun 2024 | 6.730 | 6.770 | 6.630 | 6.660 | 6.660 | 9,015,688 |
| 20 Jun 2024 | 6.830 | 6.900 | 6.700 | 6.730 | 6.730 | 6,230,307 |
| 19 Jun 2024 | 6.770 | 6.890 | 6.750 | 6.870 | 6.870 | 8,998,210 |
| 18 Jun 2024 | 6.750 | 6.920 | 6.710 | 6.770 | 6.770 | 6,148,083 |
| 17 Jun 2024 | 6.870 | 6.870 | 6.670 | 6.700 | 6.700 | 15,503,400 |
| 14 Jun 2024 | 6.920 | 7.010 | 6.840 | 6.870 | 6.870 | 6,404,546 |
| 13 Jun 2024 | 6.910 | 6.990 | 6.860 | 6.950 | 6.950 | 7,098,000 |
| 12 Jun 2024 | 7.080 | 7.080 | 6.810 | 6.910 | 6.910 | 17,241,787 |
| 11 Jun 2024 | 7.100 | 7.180 | 7.020 | 7.130 | 7.130 | 9,947,588 |
| 07 Jun 2024 | 7.220 | 7.280 | 7.060 | 7.100 | 7.100 | 10,178,513 |
| 06 Jun 2024 | 7.370 | 7.420 | 7.150 | 7.220 | 7.220 | 12,038,600 |
| 05 Jun 2024 | 7.520 | 7.590 | 7.340 | 7.370 | 7.370 | 6,671,100 |
| 04 Jun 2024 | 7.410 | 7.570 | 7.360 | 7.520 | 7.520 | 3,604,647 |
| 03 Jun 2024 | 7.420 | 7.540 | 7.380 | 7.450 | 7.450 | 5,193,569 |
| 03 Jun 2024 | 0.075 Dividend | |||||
| 31 May 2024 | 7.360 | 7.540 | 7.320 | 7.420 | 7.345 | 15,423,260 |
| 30 May 2024 | 7.380 | 7.440 | 7.190 | 7.260 | 7.187 | 19,296,850 |
| 29 May 2024 | 7.590 | 7.590 | 7.370 | 7.380 | 7.305 | 12,246,843 |
| 28 May 2024 | 7.630 | 7.670 | 7.520 | 7.580 | 7.503 | 11,578,395 |
| 27 May 2024 | 7.610 | 7.680 | 7.450 | 7.590 | 7.513 | 6,818,200 |
| 24 May 2024 | 7.780 | 7.790 | 7.500 | 7.610 | 7.533 | 15,083,300 |
| 23 May 2024 | 7.960 | 7.960 | 7.780 | 7.840 | 7.761 | 8,108,492 |
| 22 May 2024 | 8.040 | 8.060 | 7.910 | 7.960 | 7.880 | 5,920,200 |
| 21 May 2024 | 8.180 | 8.270 | 7.990 | 8.040 | 7.959 | 8,749,400 |
| 20 May 2024 | 8.240 | 8.400 | 8.180 | 8.250 | 8.167 | 9,372,424 |
| 17 May 2024 | 8.280 | 8.310 | 8.180 | 8.260 | 8.177 | 8,697,255 |
| 16 May 2024 | 8.200 | 8.300 | 8.170 | 8.240 | 8.157 | 14,571,762 |
| 14 May 2024 | 8.400 | 8.410 | 8.110 | 8.160 | 8.078 | 9,820,244 |
| 13 May 2024 | 7.990 | 8.450 | 7.930 | 8.400 | 8.315 | 21,651,136 |
| 10 May 2024 | 8.060 | 8.170 | 7.930 | 7.990 | 7.909 | 9,814,549 |
| 09 May 2024 | 7.770 | 8.190 | 7.740 | 8.050 | 7.969 | 23,078,266 |
| 08 May 2024 | 7.900 | 7.960 | 7.650 | 7.740 | 7.662 | 11,026,329 |
| 07 May 2024 | 7.740 | 7.750 | 7.620 | 7.670 | 7.592 | 3,941,325 |
| 06 May 2024 | 7.780 | 7.780 | 7.590 | 7.720 | 7.642 | 7,926,522 |
| 03 May 2024 | 7.630 | 7.880 | 7.540 | 7.780 | 7.701 | 13,436,850 |
| 02 May 2024 | 7.300 | 7.560 | 7.270 | 7.540 | 7.464 | 5,822,549 |
| 30 Apr 2024 | 7.650 | 7.650 | 7.280 | 7.310 | 7.236 | 8,442,347 |
| 29 Apr 2024 | 7.600 | 7.790 | 7.500 | 7.550 | 7.474 | 15,086,018 |
| 26 Apr 2024 | 7.450 | 7.600 | 7.400 | 7.570 | 7.493 | 7,444,350 |
| 25 Apr 2024 | 7.390 | 7.530 | 7.320 | 7.440 | 7.365 | 4,261,317 |
| 24 Apr 2024 | 7.500 | 7.530 | 7.390 | 7.480 | 7.404 | 3,533,805 |
| 23 Apr 2024 | 7.330 | 7.490 | 7.250 | 7.470 | 7.394 | 3,812,839 |
| 22 Apr 2024 | 7.150 | 7.390 | 7.150 | 7.320 | 7.246 | 3,819,668 |
| 19 Apr 2024 | 7.370 | 7.410 | 7.120 | 7.180 | 7.107 | 10,225,550 |
| 18 Apr 2024 | 7.300 | 7.440 | 7.250 | 7.370 | 7.296 | 7,399,220 |
| 17 Apr 2024 | 7.440 | 7.600 | 7.240 | 7.330 | 7.256 | 13,963,053 |
| 16 Apr 2024 | 7.670 | 7.670 | 7.380 | 7.440 | 7.365 | 9,948,150 |
| 15 Apr 2024 | 7.900 | 7.950 | 7.690 | 7.730 | 7.652 | 7,677,598 |
| 12 Apr 2024 | 7.890 | 8.000 | 7.740 | 7.990 | 7.909 | 12,654,632 |
| 11 Apr 2024 | 7.890 | 8.000 | 7.810 | 7.900 | 7.820 | 12,006,626 |
| 10 Apr 2024 | 7.800 | 7.900 | 7.740 | 7.900 | 7.820 | 10,280,778 |
| 09 Apr 2024 | 7.900 | 7.900 | 7.660 | 7.810 | 7.731 | 17,725,792 |
| 08 Apr 2024 | 7.590 | 7.950 | 7.580 | 7.880 | 7.800 | 30,160,777 |
| 05 Apr 2024 | 7.350 | 7.540 | 7.230 | 7.510 | 7.434 | 11,295,638 |
| 03 Apr 2024 | 7.370 | 7.400 | 7.280 | 7.340 | 7.266 | 5,117,226 |
| 02 Apr 2024 | 7.090 | 7.500 | 7.070 | 7.380 | 7.305 | 18,209,499 |
| 28 Mar 2024 | 6.900 | 7.090 | 6.850 | 6.990 | 6.919 | 5,030,247 |
| 27 Mar 2024 | 7.010 | 7.060 | 6.880 | 6.910 | 6.840 | 7,660,619 |
| 26 Mar 2024 | 7.000 | 7.190 | 6.990 | 7.080 | 7.008 | 11,116,141 |
| 25 Mar 2024 | 7.040 | 7.140 | 6.940 | 7.050 | 6.979 | 8,579,301 |
| 22 Mar 2024 | 6.990 | 7.090 | 6.880 | 7.060 | 6.989 | 9,900,730 |
| 21 Mar 2024 | 6.780 | 6.980 | 6.750 | 6.970 | 6.900 | 6,781,948 |
| 20 Mar 2024 | 6.630 | 6.800 | 6.630 | 6.780 | 6.711 | 4,618,272 |
| 19 Mar 2024 | 6.700 | 6.830 | 6.660 | 6.680 | 6.612 | 3,356,934 |
| 18 Mar 2024 | 6.800 | 6.820 | 6.720 | 6.780 | 6.711 | 3,060,200 |
| 15 Mar 2024 | 6.950 | 6.950 | 6.740 | 6.830 | 6.761 | 9,230,803 |
| 14 Mar 2024 | 6.920 | 6.990 | 6.850 | 6.990 | 6.919 | 11,466,468 |
| 13 Mar 2024 | 6.820 | 6.870 | 6.770 | 6.830 | 6.761 | 7,359,600 |
| 12 Mar 2024 | 6.490 | 6.840 | 6.470 | 6.800 | 6.731 | 11,715,085 |
| 11 Mar 2024 | 6.370 | 6.530 | 6.330 | 6.500 | 6.434 | 6,089,000 |
| 08 Mar 2024 | 6.300 | 6.530 | 6.300 | 6.380 | 6.316 | 5,324,614 |
| 07 Mar 2024 | 6.400 | 6.500 | 6.360 | 6.370 | 6.306 | 4,509,087 |
| 06 Mar 2024 | 6.230 | 6.400 | 6.180 | 6.400 | 6.335 | 6,416,007 |
| 05 Mar 2024 | 6.380 | 6.380 | 6.110 | 6.230 | 6.167 | 6,477,569 |
| 04 Mar 2024 | 6.550 | 6.560 | 6.320 | 6.380 | 6.316 | 9,048,190 |
| 01 Mar 2024 | 6.610 | 6.820 | 6.510 | 6.550 | 6.484 | 10,596,132 |
| 29 Feb 2024 | 6.500 | 6.670 | 6.460 | 6.610 | 6.543 | 46,070,832 |
| 28 Feb 2024 | 6.750 | 6.800 | 6.500 | 6.520 | 6.454 | 11,642,188 |
| 27 Feb 2024 | 6.850 | 6.980 | 6.640 | 6.760 | 6.692 | 6,273,448 |
| 26 Feb 2024 | 6.870 | 7.030 | 6.850 | 6.850 | 6.781 | 3,946,295 |
| 23 Feb 2024 | 6.840 | 7.030 | 6.820 | 6.920 | 6.850 | 8,584,074 |
| 22 Feb 2024 | 6.940 | 6.990 | 6.830 | 6.970 | 6.900 | 6,078,200 |
| 21 Feb 2024 | 7.000 | 7.070 | 6.910 | 6.940 | 6.870 | 10,507,357 |
| 20 Feb 2024 | 7.000 | 7.050 | 6.940 | 7.010 | 6.939 | 4,885,692 |
| 19 Feb 2024 | 7.170 | 7.170 | 6.920 | 7.020 | 6.949 | 9,781,966 |
| 16 Feb 2024 | 7.060 | 7.250 | 7.010 | 7.170 | 7.098 | 10,119,641 |
| 15 Feb 2024 | 7.090 | 7.160 | 6.950 | 7.080 | 7.008 | 9,273,141 |
| 14 Feb 2024 | 6.890 | 7.160 | 6.820 | 7.070 | 6.999 | 31,918,436 |
| 09 Feb 2024 | 6.700 | 6.880 | 6.580 | 6.850 | 6.781 | 6,313,114 |
| 08 Feb 2024 | 6.600 | 6.800 | 6.560 | 6.760 | 6.692 | 28,057,380 |
| 07 Feb 2024 | 6.600 | 6.620 | 6.470 | 6.560 | 6.494 | 7,762,263 |
| 06 Feb 2024 | 6.350 | 6.550 | 6.280 | 6.550 | 6.484 | 17,626,600 |
| 05 Feb 2024 | 6.240 | 6.390 | 6.220 | 6.310 | 6.246 | 7,465,667 |
| 02 Feb 2024 | 6.190 | 6.500 | 6.190 | 6.260 | 6.197 | 10,867,536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.