UK Markets open in 11 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,924.82 +26.05 (+0.13%) CRUDE OIL
109.30 -1.19 (-1.08%) GOLD FUTURES
1,803.60 -4.60 (-0.25%) DOW
32,196.66 +466.36 (+1.47%) BTC-GBP
24,220.08 -225.21 (-0.92%)
Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:30PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 43.050 | 43.950 | 41.600 | 41.650 | 41.650 | 11,151,220 |
| 13 May 2022 | 40.700 | 41.850 | 40.500 | 41.550 | 41.550 | 10,499,905 |
| 12 May 2022 | 41.800 | 41.950 | 40.500 | 40.700 | 40.700 | 6,850,230 |
| 11 May 2022 | 41.500 | 42.650 | 40.700 | 42.050 | 42.050 | 8,379,858 |
| 10 May 2022 | 41.800 | 41.950 | 40.700 | 41.500 | 41.500 | 11,350,873 |
| 06 May 2022 | 44.900 | 44.900 | 43.000 | 43.100 | 43.100 | 11,431,413 |
| 05 May 2022 | 45.750 | 46.550 | 45.200 | 45.200 | 45.200 | 6,574,672 |
| 04 May 2022 | 46.200 | 46.700 | 45.300 | 45.800 | 45.800 | 6,067,609 |
| 03 May 2022 | 45.600 | 46.600 | 45.400 | 46.200 | 46.200 | 12,315,439 |
| 29 Apr 2022 | 45.250 | 47.050 | 44.950 | 45.600 | 45.600 | 16,070,980 |
| 28 Apr 2022 | 44.450 | 45.400 | 44.300 | 45.250 | 45.250 | 12,008,470 |
| 27 Apr 2022 | 43.650 | 45.200 | 43.300 | 44.800 | 44.800 | 17,917,550 |
| 26 Apr 2022 | 43.350 | 44.600 | 43.350 | 44.150 | 44.150 | 12,789,775 |
| 25 Apr 2022 | 43.500 | 43.900 | 42.550 | 43.200 | 43.200 | 13,565,933 |
| 22 Apr 2022 | 45.300 | 45.300 | 43.650 | 44.200 | 44.200 | 18,015,282 |
| 21 Apr 2022 | 47.000 | 47.200 | 45.550 | 45.750 | 45.750 | 8,917,321 |
| 20 Apr 2022 | 45.500 | 48.200 | 45.450 | 47.000 | 47.000 | 11,574,367 |
| 19 Apr 2022 | 45.250 | 45.900 | 44.650 | 45.500 | 45.500 | 6,306,377 |
| 14 Apr 2022 | 45.400 | 46.500 | 45.350 | 46.150 | 46.150 | 6,280,474 |
| 13 Apr 2022 | 45.350 | 46.450 | 45.000 | 45.500 | 45.500 | 4,247,699 |
| 12 Apr 2022 | 44.500 | 46.500 | 43.550 | 45.300 | 45.300 | 15,143,586 |
| 11 Apr 2022 | 45.250 | 45.700 | 44.400 | 44.500 | 44.500 | 20,660,843 |
| 08 Apr 2022 | 45.650 | 46.100 | 45.350 | 45.750 | 45.750 | 9,904,195 |
| 07 Apr 2022 | 46.200 | 46.450 | 45.800 | 46.000 | 46.000 | 16,275,949 |
| 06 Apr 2022 | 47.050 | 47.050 | 45.800 | 46.450 | 46.450 | 9,688,208 |
| 04 Apr 2022 | 47.000 | 47.500 | 46.450 | 47.050 | 47.050 | 11,396,662 |
| 01 Apr 2022 | 46.450 | 47.100 | 46.400 | 47.000 | 47.000 | 8,424,521 |
| 31 Mar 2022 | 47.000 | 47.400 | 46.400 | 47.000 | 47.000 | 9,818,544 |
| 30 Mar 2022 | 46.500 | 47.750 | 46.250 | 47.500 | 47.500 | 16,778,736 |
| 29 Mar 2022 | 45.850 | 46.600 | 45.250 | 46.150 | 46.150 | 9,438,787 |
| 28 Mar 2022 | 46.000 | 46.000 | 44.350 | 45.650 | 45.650 | 13,543,282 |
| 25 Mar 2022 | 46.000 | 47.200 | 46.000 | 46.100 | 46.100 | 19,371,751 |
| 24 Mar 2022 | 45.950 | 46.550 | 45.500 | 46.450 | 46.450 | 12,374,517 |
| 23 Mar 2022 | 45.250 | 46.650 | 45.250 | 46.050 | 46.050 | 14,456,049 |
| 22 Mar 2022 | 44.300 | 45.450 | 43.500 | 45.250 | 45.250 | 8,279,235 |
| 21 Mar 2022 | 45.500 | 45.500 | 43.950 | 44.450 | 44.450 | 11,059,905 |
| 18 Mar 2022 | 42.500 | 45.350 | 42.500 | 44.500 | 44.500 | 17,591,004 |
| 17 Mar 2022 | 42.000 | 43.150 | 41.000 | 43.100 | 43.100 | 26,581,528 |
| 16 Mar 2022 | 36.000 | 39.800 | 35.750 | 39.450 | 39.450 | 38,524,911 |
| 15 Mar 2022 | 37.800 | 38.000 | 34.250 | 34.550 | 34.550 | 48,408,881 |
| 14 Mar 2022 | 39.950 | 40.000 | 38.650 | 39.000 | 39.000 | 31,246,782 |
| 11 Mar 2022 | 40.850 | 41.600 | 40.100 | 41.050 | 41.050 | 13,241,569 |
| 10 Mar 2022 | 42.100 | 42.100 | 41.150 | 41.650 | 41.650 | 10,530,144 |
| 09 Mar 2022 | 40.350 | 41.350 | 39.750 | 40.850 | 40.850 | 20,083,173 |
| 08 Mar 2022 | 40.000 | 40.450 | 39.300 | 39.950 | 39.950 | 11,036,683 |
| 07 Mar 2022 | 41.050 | 41.400 | 39.350 | 39.850 | 39.850 | 24,364,889 |
| 04 Mar 2022 | 43.500 | 44.100 | 42.000 | 42.150 | 42.150 | 17,331,638 |
| 03 Mar 2022 | 46.200 | 46.200 | 44.600 | 44.750 | 44.750 | 10,747,439 |
| 02 Mar 2022 | 44.500 | 44.900 | 43.550 | 44.050 | 44.050 | 7,910,990 |
| 01 Mar 2022 | 43.400 | 44.850 | 43.000 | 44.500 | 44.500 | 9,348,391 |
| 28 Feb 2022 | 45.400 | 45.550 | 42.550 | 43.450 | 43.450 | 17,774,147 |
| 25 Feb 2022 | 46.300 | 46.900 | 45.050 | 45.450 | 45.450 | 12,382,029 |
| 24 Feb 2022 | 47.000 | 48.000 | 46.100 | 46.650 | 46.650 | 21,219,108 |
| 23 Feb 2022 | 46.100 | 48.100 | 44.850 | 47.500 | 47.500 | 19,110,535 |
| 22 Feb 2022 | 47.000 | 47.200 | 45.750 | 46.100 | 46.100 | 10,166,561 |
| 21 Feb 2022 | 48.300 | 48.300 | 46.600 | 47.850 | 47.850 | 7,839,705 |
| 18 Feb 2022 | 48.350 | 49.350 | 47.950 | 48.650 | 48.650 | 13,596,172 |
| 17 Feb 2022 | 48.250 | 48.750 | 47.500 | 48.350 | 48.350 | 11,225,588 |
| 16 Feb 2022 | 47.000 | 49.400 | 46.600 | 48.400 | 48.400 | 20,801,962 |
| 15 Feb 2022 | 45.750 | 46.450 | 45.300 | 45.950 | 45.950 | 7,729,950 |
| 14 Feb 2022 | 46.100 | 46.700 | 45.100 | 45.750 | 45.750 | 5,583,487 |
| 11 Feb 2022 | 46.550 | 47.000 | 45.850 | 46.550 | 46.550 | 7,033,051 |
| 10 Feb 2022 | 46.850 | 47.500 | 46.300 | 47.150 | 47.150 | 5,580,461 |
| 09 Feb 2022 | 47.450 | 47.600 | 46.850 | 47.150 | 47.150 | 5,864,608 |
| 08 Feb 2022 | 46.300 | 47.300 | 46.200 | 46.900 | 46.900 | 8,375,701 |
| 07 Feb 2022 | 46.000 | 47.000 | 46.000 | 46.400 | 46.400 | 5,808,585 |
| 04 Feb 2022 | 45.500 | 46.250 | 44.300 | 46.000 | 46.000 | 8,113,943 |
| 31 Jan 2022 | 44.900 | 44.900 | 44.900 | 44.900 | 44.900 | - |
| 28 Jan 2022 | 45.900 | 47.150 | 45.700 | 45.750 | 45.750 | 11,548,493 |
| 27 Jan 2022 | 45.900 | 46.100 | 45.300 | 46.000 | 46.000 | 8,482,352 |
| 26 Jan 2022 | 45.750 | 46.350 | 45.250 | 45.900 | 45.900 | 10,883,066 |
| 25 Jan 2022 | 45.250 | 45.850 | 44.900 | 45.800 | 45.800 | 8,512,352 |
| 24 Jan 2022 | 45.500 | 46.900 | 45.250 | 45.950 | 45.950 | 12,043,095 |
| 21 Jan 2022 | 45.500 | 48.150 | 45.050 | 46.250 | 46.250 | 19,471,584 |
| 20 Jan 2022 | 44.900 | 45.550 | 44.800 | 45.500 | 45.500 | 22,055,897 |
| 19 Jan 2022 | 44.200 | 44.800 | 44.000 | 44.500 | 44.500 | 9,624,321 |
| 18 Jan 2022 | 45.050 | 45.250 | 43.850 | 44.400 | 44.400 | 20,281,488 |
| 17 Jan 2022 | 46.500 | 46.500 | 44.550 | 45.000 | 45.000 | 50,219,030 |
| 14 Jan 2022 | 40.450 | 42.400 | 40.000 | 42.050 | 42.050 | 13,530,931 |
| 13 Jan 2022 | 42.100 | 42.200 | 40.250 | 40.650 | 40.650 | 9,564,344 |
| 12 Jan 2022 | 41.250 | 42.350 | 41.150 | 41.800 | 41.800 | 18,161,937 |
| 11 Jan 2022 | 40.050 | 41.000 | 40.000 | 40.900 | 40.900 | 9,453,081 |
| 10 Jan 2022 | 40.350 | 41.150 | 39.800 | 40.550 | 40.550 | 4,703,147 |
| 07 Jan 2022 | 40.550 | 40.800 | 39.950 | 40.350 | 40.350 | 4,731,143 |
| 06 Jan 2022 | 39.300 | 40.650 | 39.200 | 40.550 | 40.550 | 9,698,562 |
| 05 Jan 2022 | 41.250 | 41.550 | 39.100 | 39.300 | 39.300 | 13,972,298 |
| 04 Jan 2022 | 40.650 | 42.050 | 40.500 | 41.250 | 41.250 | 9,629,444 |
| 03 Jan 2022 | 40.750 | 41.400 | 40.300 | 40.450 | 40.450 | 5,354,317 |
| 31 Dec 2021 | 40.050 | 40.750 | 39.900 | 40.400 | 40.400 | 3,830,574 |
| 30 Dec 2021 | 39.700 | 40.100 | 39.550 | 39.900 | 39.900 | 3,370,261 |
| 29 Dec 2021 | 39.900 | 40.250 | 39.500 | 39.750 | 39.750 | 3,492,699 |
| 28 Dec 2021 | 40.600 | 40.600 | 39.050 | 39.950 | 39.950 | 10,177,321 |
| 24 Dec 2021 | 41.050 | 41.050 | 41.050 | 41.050 | 41.050 | - |
| 23 Dec 2021 | 40.000 | 40.600 | 39.800 | 40.200 | 40.200 | 4,737,447 |
| 22 Dec 2021 | 39.200 | 40.100 | 39.100 | 39.700 | 39.700 | 7,792,782 |
| 21 Dec 2021 | 38.200 | 39.200 | 38.000 | 38.650 | 38.650 | 8,688,408 |
| 20 Dec 2021 | 38.900 | 39.350 | 38.250 | 38.350 | 38.350 | 6,945,045 |
| 17 Dec 2021 | 40.350 | 40.350 | 38.900 | 39.100 | 39.100 | 11,432,352 |
| 16 Dec 2021 | 39.900 | 40.450 | 39.500 | 40.200 | 40.200 | 4,910,593 |
| 15 Dec 2021 | 39.650 | 40.700 | 39.550 | 39.950 | 39.950 | 7,509,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
