0027.HK - Galaxy Entertainment Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 201947.05047.85046.85047.50047.5008,356,472
Aug 23, 201949.05049.65048.65049.45049.4506,630,378
Aug 22, 201949.70050.00048.50049.15049.1509,657,874
Aug 21, 201949.20049.80048.05049.70049.7006,065,129
Aug 20, 201949.55050.00049.00049.25049.25011,677,389
Aug 19, 201947.85049.45047.70049.05049.05018,300,274
Aug 16, 201945.35047.65044.90046.85046.85026,969,181
Aug 15, 201944.60045.85043.85045.65045.65018,394,287
Aug 14, 201945.20045.90044.40044.65044.65023,668,927
Aug 13, 201946.30046.60044.30044.30044.30022,728,510
Aug 12, 201946.85047.60046.85047.05047.0504,021,929
Aug 09, 201948.10048.35046.95047.05047.0508,784,298
Aug 08, 201947.70048.70047.55047.85047.8507,262,762
Aug 07, 201947.65048.20047.10047.90047.9009,925,322
Aug 06, 201946.60048.30046.60048.10048.10011,268,739
Aug 05, 201949.00049.15047.65048.30048.30013,182,110
Aug 02, 201950.80051.35049.85050.10050.10016,896,389
Aug 01, 201953.00053.80052.15053.25053.25010,190,440
Jul 31, 201954.80054.80053.15054.00054.0008,882,384
Jul 30, 201954.95055.45054.60054.95054.9504,383,469
Jul 29, 201955.00055.30053.70054.60054.6009,554,489
Jul 26, 201955.30056.25055.25055.25055.2506,406,131
Jul 25, 201956.30056.65055.70055.70055.7005,998,013
Jul 24, 201956.50057.10056.10056.20056.2003,893,672
Jul 23, 201956.10056.45055.30056.15056.1504,550,453
Jul 22, 201957.00057.35055.70055.95055.9505,543,776
Jul 19, 201956.95057.50056.65057.45057.4506,262,960
Jul 18, 201956.60057.10056.05056.45056.4504,645,090
Jul 17, 201956.80057.20056.60057.10057.1005,210,312
Jul 16, 201956.00057.95055.55057.30057.30012,808,411
Jul 15, 201955.20055.85054.20055.70055.7006,411,480
Jul 12, 201955.25056.00055.25055.90055.9004,329,252
Jul 11, 201956.00056.40055.10055.70055.7006,448,995
Jul 10, 201955.00056.00055.00055.85055.8509,296,213
Jul 09, 201955.50056.05054.00054.60054.60012,401,772
Jul 08, 201955.00055.00053.55054.95054.95011,374,853
Jul 05, 201955.50056.30055.50055.65055.6504,733,516
Jul 04, 201956.45056.75055.35055.50055.5005,381,431
Jul 03, 201956.00056.45055.45055.55055.5506,175,409
Jul 02, 201956.00057.00055.05056.40056.40028,297,196
Jun 28, 201952.70052.75051.95052.65052.65011,118,447
Jun 27, 201951.00052.60050.65052.35052.35012,322,494
Jun 26, 201949.90050.80049.65050.40050.4005,369,379
Jun 25, 201951.20051.20049.70050.00050.0005,354,695
Jun 24, 201950.85051.25050.65051.00051.0004,140,579
Jun 21, 201952.10052.10050.60051.15051.1508,517,615
Jun 20, 201951.90052.35051.35052.15052.15012,830,674
Jun 19, 201951.15052.00050.75051.50051.50016,053,682
Jun 18, 201948.50049.40048.05049.20049.2007,613,522
Jun 17, 201949.00049.70047.95048.20048.2005,859,000
Jun 14, 201948.30049.05047.95048.50048.5006,757,019
Jun 13, 201948.55048.80047.35048.65048.6508,895,453
Jun 12, 201949.85049.85048.45049.00049.0007,012,608
Jun 11, 201950.50050.65049.65050.25050.25011,125,398
Jun 10, 201948.00050.40047.70050.15050.15020,738,943
Jun 06, 201947.40047.70046.50046.80046.80012,294,557
Jun 05, 201948.00048.10046.40046.95046.95013,570,334
Jun 04, 201946.45046.60045.70046.00046.00010,217,026
Jun 03, 201947.25047.30045.80046.35046.35013,139,181
May 31, 201946.75048.10046.70047.40047.40010,568,397
May 30, 201947.35047.70046.40046.90046.9006,146,482
May 29, 201947.90047.95047.05047.55047.55013,400,236
May 28, 201947.15048.80046.25048.05048.05023,626,281
May 27, 201947.20047.40046.00046.85046.8508,273,242
May 24, 201947.20047.65046.55047.00047.0008,156,766
May 23, 201947.75047.85046.70046.85046.85014,310,050
May 22, 201948.25049.30047.85048.25048.25013,007,963
May 21, 201947.40048.45046.95047.80047.80025,777,894
May 20, 201950.00050.00047.65047.95047.95020,324,753
May 17, 201950.95051.15049.30049.85049.85016,615,903
May 16, 201951.10051.75050.80051.05051.05014,037,238
May 15, 201951.80052.20051.50051.95051.95013,376,331
May 14, 201952.70052.75050.90051.50051.50025,512,036
May 10, 201954.40055.20053.35054.35054.35012,707,409
May 09, 201955.55055.65052.90053.45053.45032,594,183
May 08, 201955.80056.50055.45055.75055.75014,682,107
May 07, 201957.05057.90056.25057.05057.05013,307,358
May 06, 201958.00058.00056.55057.30057.30025,738,992
Apr 30, 201960.20060.30058.50058.65058.65014,598,886
Apr 29, 201959.30060.90058.45060.50060.50015,905,941
Apr 26, 201958.30059.20058.05058.85058.8509,550,314
Apr 25, 201958.80058.95057.95058.10058.10010,508,996
Apr 24, 201958.35059.40058.05058.65058.65010,479,139
Apr 23, 201957.95058.35057.40058.35058.35013,512,066
Apr 18, 201959.20059.50058.20058.65058.6507,671,795
Apr 17, 201958.45059.00057.90059.00059.0007,976,398
Apr 16, 201957.80058.50057.35058.35058.35011,966,196
Apr 15, 201958.60059.30058.40058.55058.55015,287,914
Apr 12, 201957.30058.20056.55058.20058.20011,737,070
Apr 11, 201960.70060.70058.00058.05058.05017,277,755
Apr 10, 201959.80060.75058.70060.40060.40011,417,119
Apr 09, 201959.80060.85059.10059.70059.70010,514,553
Apr 08, 201961.80062.00059.35059.85059.85012,493,062
Apr 04, 201960.50062.10060.05061.30061.30014,839,726
Apr 03, 201959.10061.15058.90060.75060.75021,138,694
Apr 02, 201957.20059.45056.70058.95058.95031,781,810
Apr 01, 201954.00056.85053.60056.65056.65029,306,111
Mar 29, 201952.20053.90052.05053.45053.45012,567,886
Mar 28, 201952.30052.95051.95052.15052.1505,691,923
Mar 27, 201951.70052.85051.70052.50052.5005,976,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...