UK Markets open in 7 hrs 3 mins

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
46.400+1.050 (+2.32%)
At close: 04:08PM HKT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 202245.85046.85045.45046.40046.4009,977,996
29 Sept 202246.80047.00045.10045.35045.3508,815,960
28 Sept 202247.25047.50045.65046.10046.10014,060,061
27 Sept 202247.30047.55046.30047.35047.35014,326,589
26 Sept 202247.00048.70046.75047.05047.05034,065,883
23 Sept 202244.00044.10043.10043.90043.9006,593,358
22 Sept 202244.20044.30043.05044.00044.0008,603,450
21 Sept 202245.00045.30044.30045.15045.1509,220,693
20 Sept 202243.40045.15043.20045.10045.10012,585,623
19 Sept 202243.80043.85043.00043.25043.2503,729,505
16 Sept 202242.85045.45042.60043.85043.85010,942,929
15 Sept 202243.25044.00042.75043.00043.0004,799,434
14 Sept 202241.95043.50041.90043.25043.2505,238,788
13 Sept 202242.55043.75042.50043.10043.1005,730,977
09 Sept 202241.75042.65041.70042.35042.3503,934,046
08 Sept 202241.80042.20041.20041.45041.4503,632,159
07 Sept 202241.50041.75040.85041.40041.4008,013,438
06 Sept 202242.40042.80042.05042.35042.3502,592,688
05 Sept 202242.95042.95041.85042.15042.1505,183,375
02 Sept 202242.45043.55042.40043.05043.0503,856,175
01 Sept 202243.45043.65042.65043.00043.0006,630,047
31 Aug 202243.00044.45043.00044.10044.1007,193,615
30 Aug 202244.10044.30043.15043.75043.7504,845,842
29 Aug 202243.40044.10043.10043.95043.9506,222,322
26 Aug 202244.30045.05044.10044.25044.2507,344,775
25 Aug 202243.50044.30043.05044.05044.0504,926,939
24 Aug 202244.35044.35043.10043.50043.5006,121,977
23 Aug 202245.60045.60043.00044.35044.35011,634,637
22 Aug 202245.65045.80044.90045.60045.6004,129,679
19 Aug 202245.75046.55045.60045.95045.9505,497,714
18 Aug 202247.45047.45045.75046.25046.2504,117,513
17 Aug 202247.45047.80047.10047.25047.2502,758,907
16 Aug 202247.45047.70046.50047.00047.0004,777,709
15 Aug 202247.50048.30047.25047.35047.3504,384,052
12 Aug 202247.65047.80047.05047.65047.6506,187,868
11 Aug 202247.20047.45046.50047.20047.2005,471,988
10 Aug 202247.35047.35046.10046.45046.4503,533,783
09 Aug 202246.55047.80046.45047.20047.2006,145,937
08 Aug 202247.05047.15046.15046.70046.7003,654,872
05 Aug 202246.90047.65046.65047.05047.0503,319,869
04 Aug 202246.60047.00046.20046.90046.9003,933,627
03 Aug 202246.65047.70045.95046.50046.5005,858,601
02 Aug 202245.50046.15044.70045.95045.9507,417,481
01 Aug 202247.20047.25046.00046.30046.3004,710,143
29 Jul 202247.15047.70046.25046.70046.7009,467,808
28 Jul 202246.00047.40045.50047.40047.40012,362,040
27 Jul 202246.10046.30044.95045.65045.6503,390,988
26 Jul 202245.60046.60045.50046.45046.4508,564,392
25 Jul 202244.55045.85044.55045.60045.6005,336,109
22 Jul 202244.50045.20044.40044.90044.9006,082,711
21 Jul 202245.80046.10044.20044.40044.4007,853,000
20 Jul 202245.35045.95045.15045.80045.8006,355,082
19 Jul 202245.25045.60044.35045.10045.1009,238,485
18 Jul 202245.90046.20045.15045.80045.8003,422,077
15 Jul 202246.15046.25044.70045.20045.2005,189,031
14 Jul 202245.10045.80044.80045.60045.6003,483,707
13 Jul 202244.80045.75044.75045.25045.2504,095,662
12 Jul 202245.30045.50044.15044.60044.6005,545,659
11 Jul 202246.25046.25044.10045.30045.30011,397,306
08 Jul 202248.00048.05047.00047.65047.6507,697,358
07 Jul 202245.75047.60045.45047.15047.1509,786,761
06 Jul 202246.55047.00045.20045.75045.75010,550,690
05 Jul 202247.15047.20046.10046.40046.4004,600,535
04 Jul 202246.80046.90044.80046.55046.55010,398,174
30 Jun 202246.45047.20046.25046.80046.8009,057,831
29 Jun 202246.40048.00046.40047.25047.25021,187,026
28 Jun 202244.25048.00043.15047.75047.75039,192,013
27 Jun 202242.45044.45042.40044.25044.25017,034,636
24 Jun 202240.75042.10040.65042.00042.0009,614,813
23 Jun 202240.45041.15040.05040.75040.75013,885,511
22 Jun 202240.80041.55040.45040.45040.4506,377,294
21 Jun 202240.30041.85040.05041.05041.0506,836,470
20 Jun 202239.85040.80038.55040.40040.40012,235,835
17 Jun 202240.70041.05040.30040.80040.8005,542,678
16 Jun 202241.60042.25040.65041.00041.0005,939,997
15 Jun 202241.00041.70040.85041.15041.1506,894,967
14 Jun 202241.45041.45040.40041.25041.2506,770,914
13 Jun 202242.50042.70041.45041.50041.5009,446,614
10 Jun 202243.30044.00042.90043.60043.60015,974,947
09 Jun 202244.40044.95043.80044.00044.00014,643,548
08 Jun 202242.60044.80042.25044.55044.55020,258,589
07 Jun 202241.75042.35041.50042.15042.1508,105,104
06 Jun 202241.75042.60041.30042.35042.35015,488,956
02 Jun 202241.35041.70041.05041.30041.3004,457,601
01 Jun 202241.60041.75040.80041.50041.5006,001,903
31 May 202241.55042.20041.35041.85041.85011,070,484
30 May 202240.75041.70040.75041.55041.55013,651,850
27 May 202240.25041.35040.25040.90040.90010,021,086
26 May 202239.10039.60038.95039.50039.5005,521,084
25 May 202239.00039.65038.70039.00039.0008,333,131
24 May 202241.10041.10038.80038.95038.95019,950,979
23 May 202242.05042.05040.85041.10041.1007,222,015
20 May 202242.00042.20041.35041.75041.7508,618,843
19 May 202241.40041.55040.75040.95040.9507,475,506
18 May 202242.35042.40041.80042.25042.2507,164,279
17 May 202242.05042.75041.95042.20042.20013,173,063
16 May 202243.05043.95041.60041.80041.80014,298,720
13 May 202240.70041.85040.50041.55041.55010,499,905
12 May 202241.80041.95040.50040.70040.7006,850,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...