HKSE - Delayed Quote HKD

Galaxy Entertainment Group Limited (0027.HK)

35.050 +0.050 (+0.14%)
At close: April 25 at 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 35.000 35.500 34.050 35.050 35.050 10,119,294
Apr 24, 2024 35.250 35.550 34.900 35.000 35.000 11,912,846
Apr 23, 2024 35.000 35.300 34.600 34.900 34.900 9,374,853
Apr 22, 2024 34.200 35.150 34.100 34.550 34.550 14,550,991
Apr 19, 2024 33.750 34.150 33.350 33.650 33.650 20,907,094
Apr 18, 2024 34.200 35.400 34.050 34.050 34.050 22,449,959
Apr 17, 2024 36.250 36.500 33.700 34.200 34.200 35,754,108
Apr 16, 2024 38.500 38.500 36.600 36.800 36.800 19,027,284
Apr 15, 2024 39.150 39.250 38.150 38.700 38.700 15,190,479
Apr 12, 2024 40.450 40.600 39.700 39.800 39.800 7,683,132
Apr 11, 2024 40.200 40.600 39.900 40.600 40.600 7,766,188
Apr 10, 2024 41.300 41.300 40.200 40.900 40.900 8,461,019
Apr 9, 2024 40.950 41.550 40.700 40.850 40.850 8,404,566
Apr 8, 2024 40.600 40.600 39.400 40.600 40.600 9,380,856
Apr 5, 2024 40.700 40.750 39.600 40.600 40.600 8,989,921
Apr 3, 2024 41.100 41.200 40.350 40.600 40.600 9,840,389
Apr 2, 2024 40.500 41.300 40.500 41.000 41.000 10,542,159
Mar 28, 2024 39.550 39.950 39.200 39.300 39.300 8,397,680
Mar 27, 2024 39.700 40.200 39.500 39.600 39.600 10,039,388
Mar 26, 2024 39.900 40.150 39.400 39.800 39.800 9,043,523
Mar 25, 2024 40.100 40.300 39.400 39.450 39.450 8,001,847
Mar 22, 2024 0.300 Dividend
Mar 22, 2024 40.400 40.750 39.550 39.750 39.750 10,962,712
Mar 21, 2024 39.800 41.100 39.800 40.800 40.500 8,009,974
Mar 20, 2024 39.850 39.850 39.300 39.300 39.011 8,160,728
Mar 19, 2024 39.550 40.100 39.300 39.750 39.458 6,625,170
Mar 18, 2024 40.050 40.450 39.900 40.000 39.706 5,341,833
Mar 15, 2024 40.550 40.650 39.850 40.250 39.954 8,143,675
Mar 14, 2024 41.050 41.550 40.550 40.900 40.599 6,140,929
Mar 13, 2024 40.600 41.350 40.450 41.050 40.748 7,795,121
Mar 12, 2024 39.650 40.650 39.200 40.600 40.301 10,123,493
Mar 11, 2024 39.000 39.800 39.000 39.400 39.110 9,348,150
Mar 8, 2024 39.750 40.200 38.850 39.050 38.763 10,339,820
Mar 7, 2024 39.700 40.300 39.550 39.750 39.458 8,610,090
Mar 6, 2024 39.000 39.900 39.000 39.650 39.358 9,223,895
Mar 5, 2024 39.700 40.000 38.350 39.000 38.713 18,803,983
Mar 4, 2024 42.000 42.400 40.050 40.250 39.954 13,991,379
Mar 1, 2024 42.000 43.500 41.900 42.000 41.691 11,468,889
Feb 29, 2024 42.200 43.650 42.200 42.750 42.436 13,568,410
Feb 28, 2024 42.900 43.400 41.800 42.050 41.741 12,874,982
Feb 27, 2024 43.650 43.700 42.100 43.050 42.733 9,741,987
Feb 26, 2024 43.450 44.250 43.450 43.650 43.329 4,846,206
Feb 23, 2024 43.900 44.600 42.900 43.450 43.131 12,964,418
Feb 22, 2024 45.100 45.150 43.800 44.300 43.974 8,032,990
Feb 21, 2024 45.350 45.450 44.750 45.100 44.768 10,516,782
Feb 20, 2024 44.300 45.400 44.000 45.150 44.818 12,611,043
Feb 19, 2024 45.650 45.700 43.650 44.250 43.925 10,586,540
Feb 16, 2024 44.500 45.900 44.250 45.650 45.314 11,046,615
Feb 15, 2024 44.200 44.800 43.700 44.500 44.173 7,015,560
Feb 14, 2024 43.150 44.750 42.550 44.350 44.024 16,292,446
Feb 9, 2024 42.800 42.800 42.800 42.800 42.485 -
Feb 8, 2024 43.000 43.450 42.650 42.700 42.386 5,064,314
Feb 7, 2024 43.450 43.800 42.350 42.950 42.634 9,407,390
Feb 6, 2024 43.100 44.000 42.800 43.050 42.733 14,529,948
Feb 5, 2024 42.900 43.650 42.700 43.100 42.783 8,990,803
Feb 2, 2024 43.300 43.900 43.050 43.300 42.982 13,433,991
Feb 1, 2024 40.900 43.150 40.900 43.000 42.684 14,024,480
Jan 31, 2024 40.850 41.900 40.450 40.600 40.301 8,328,012
Jan 30, 2024 41.500 41.600 40.600 40.850 40.550 8,290,879
Jan 29, 2024 41.750 42.300 41.500 41.700 41.393 7,987,712
Jan 26, 2024 40.750 42.400 40.500 41.400 41.096 10,145,022
Jan 25, 2024 40.300 41.000 39.650 40.600 40.301 6,208,966
Jan 24, 2024 38.800 40.500 38.800 40.300 40.004 6,464,294
Jan 23, 2024 38.300 39.100 37.750 38.500 38.217 7,293,577
Jan 22, 2024 40.200 40.650 37.850 38.300 38.018 8,694,047
Jan 19, 2024 40.350 40.850 39.750 40.000 39.706 7,860,570
Jan 18, 2024 38.800 39.900 38.750 39.750 39.458 8,387,878
Jan 17, 2024 39.900 40.000 38.600 38.800 38.515 12,423,545
Jan 16, 2024 39.800 40.150 39.500 39.900 39.607 6,595,073
Jan 15, 2024 40.550 40.550 40.550 40.550 40.252 -
Jan 12, 2024 40.950 41.500 40.350 40.550 40.252 4,843,750
Jan 11, 2024 40.550 41.500 40.250 40.950 40.649 8,304,571
Jan 10, 2024 40.650 41.200 40.200 40.550 40.252 5,005,052
Jan 9, 2024 41.400 41.450 40.400 41.050 40.748 13,952,871
Jan 8, 2024 42.750 43.700 41.250 41.450 41.145 8,410,316
Jan 5, 2024 44.100 44.400 42.750 42.850 42.535 7,600,175
Jan 4, 2024 44.550 44.550 44.000 44.100 43.776 4,770,536
Jan 3, 2024 44.150 44.450 43.850 44.200 43.875 4,895,107
Jan 2, 2024 44.850 45.150 43.850 44.450 44.123 6,918,549
Dec 29, 2023 43.550 44.350 43.500 43.750 43.428 2,788,186
Dec 28, 2023 42.500 43.950 41.800 43.750 43.428 7,352,222
Dec 27, 2023 42.450 42.500 41.950 42.300 41.989 4,483,723
Dec 22, 2023 43.000 43.350 42.200 42.450 42.138 11,637,967
Dec 21, 2023 42.100 42.500 41.300 42.500 42.188 8,129,188
Dec 20, 2023 42.700 43.100 42.200 42.850 42.535 5,266,535
Dec 19, 2023 42.000 42.450 41.400 42.100 41.790 3,849,862
Dec 18, 2023 42.300 42.700 41.650 42.000 41.691 5,216,557
Dec 15, 2023 41.950 43.200 41.950 42.500 42.188 9,149,143
Dec 14, 2023 42.300 42.300 41.250 41.550 41.244 7,587,564
Dec 13, 2023 41.050 41.400 40.900 41.200 40.897 2,948,219
Dec 12, 2023 41.550 41.650 40.700 41.150 40.847 6,068,978
Dec 11, 2023 40.100 41.450 40.100 41.150 40.847 6,881,860
Dec 8, 2023 41.150 42.000 40.900 41.900 41.592 6,656,406
Dec 7, 2023 41.000 41.350 39.950 41.050 40.748 9,564,530
Dec 6, 2023 41.450 42.050 40.950 41.000 40.699 8,932,370
Dec 5, 2023 40.700 41.550 40.300 41.300 40.996 8,512,820
Dec 4, 2023 40.300 41.450 40.300 40.750 40.450 8,510,396
Dec 1, 2023 40.500 41.500 40.100 40.900 40.599 8,245,230
Nov 30, 2023 40.250 40.500 39.500 40.400 40.103 12,008,999
Nov 29, 2023 42.450 42.450 40.000 40.250 39.954 13,448,860
Nov 28, 2023 43.350 43.350 42.200 42.300 41.989 3,726,248
Nov 27, 2023 43.350 43.600 42.550 43.000 42.684 3,683,874
Nov 24, 2023 43.350 43.800 43.050 43.350 43.031 3,511,265
Nov 23, 2023 43.750 43.800 43.100 43.750 43.428 4,101,984
Nov 22, 2023 44.200 44.450 43.750 43.800 43.478 3,470,102
Nov 21, 2023 44.000 44.900 44.000 44.200 43.875 7,634,191
Nov 20, 2023 43.000 44.500 42.850 43.900 43.577 6,398,873
Nov 17, 2023 42.800 43.250 42.500 43.100 42.783 4,906,639
Nov 16, 2023 43.600 43.600 42.550 42.900 42.585 6,803,356
Nov 15, 2023 42.800 43.400 42.450 43.200 42.882 6,845,176
Nov 14, 2023 41.650 41.900 40.800 41.550 41.244 5,371,768
Nov 13, 2023 41.000 41.950 40.500 41.350 41.046 9,545,292
Nov 10, 2023 43.900 44.050 40.350 41.250 40.947 18,788,929
Nov 9, 2023 45.000 45.050 44.100 44.100 43.776 13,380,207
Nov 8, 2023 45.050 45.150 44.450 44.850 44.520 5,530,158
Nov 7, 2023 46.000 46.000 44.750 44.950 44.619 7,950,953
Nov 6, 2023 45.300 46.600 45.150 46.000 45.662 7,094,553
Nov 3, 2023 43.800 44.900 43.550 44.800 44.471 3,815,016
Nov 2, 2023 44.500 44.650 43.500 43.600 43.279 3,080,165
Nov 1, 2023 44.150 44.800 43.700 44.000 43.676 5,354,299
Oct 31, 2023 44.300 44.500 43.350 43.850 43.528 6,485,090
Oct 30, 2023 43.400 44.550 43.400 44.300 43.974 5,599,418
Oct 27, 2023 44.650 44.650 43.450 44.000 43.676 5,586,921
Oct 26, 2023 44.000 44.400 43.650 44.100 43.776 5,044,589
Oct 25, 2023 44.350 44.700 43.750 43.950 43.627 5,279,498
Oct 24, 2023 43.650 44.500 42.250 43.450 43.131 5,621,976
Oct 20, 2023 42.900 43.800 42.750 43.700 43.379 6,586,274
Oct 19, 2023 43.000 43.800 42.800 43.300 42.982 9,089,720
Oct 18, 2023 43.700 43.750 42.950 43.500 43.180 9,078,243
Oct 17, 2023 44.150 44.500 43.200 43.800 43.478 7,831,413
Oct 16, 2023 45.000 45.300 43.250 43.800 43.478 7,397,095
Oct 13, 2023 45.550 45.950 44.750 45.150 44.818 5,265,449
Oct 12, 2023 46.150 46.400 45.550 46.250 45.910 7,279,315
Oct 11, 2023 46.750 46.750 45.700 45.800 45.463 4,601,622
Oct 10, 2023 46.000 46.550 45.750 46.150 45.811 6,124,948
Oct 9, 2023 46.000 46.050 45.050 45.350 45.017 6,923,067
Oct 6, 2023 45.950 46.450 45.950 46.100 45.761 3,949,287
Oct 5, 2023 45.350 46.350 45.350 45.600 45.265 4,765,868
Oct 4, 2023 46.300 46.350 45.050 45.250 44.917 5,309,673
Oct 3, 2023 46.400 46.650 45.600 46.450 46.108 10,490,828
Sep 29, 2023 45.400 47.650 45.250 47.150 46.803 11,968,425
Sep 28, 2023 47.850 47.950 45.200 45.250 44.917 19,974,455
Sep 27, 2023 47.700 48.450 47.700 48.000 47.647 6,729,427
Sep 26, 2023 48.800 49.200 48.000 48.300 47.945 6,559,381
Sep 25, 2023 0.200 Dividend
Sep 25, 2023 49.900 51.300 48.100 48.550 48.193 13,507,149
Sep 22, 2023 50.750 51.500 50.550 51.500 50.923 4,762,573
Sep 21, 2023 51.750 51.900 50.750 51.050 50.478 5,118,987
Sep 20, 2023 51.100 51.950 51.100 51.550 50.972 4,020,592
Sep 19, 2023 51.850 51.850 51.100 51.300 50.725 3,171,094
Sep 18, 2023 50.350 51.650 49.400 51.400 50.824 5,551,741
Sep 15, 2023 50.350 51.000 49.800 50.500 49.934 4,009,201
Sep 14, 2023 50.250 50.550 49.900 50.250 49.687 3,116,566
Sep 13, 2023 50.150 50.950 49.850 50.200 49.637 3,808,557
Sep 12, 2023 49.300 50.500 49.050 50.100 49.538 4,459,176
Sep 11, 2023 49.700 49.700 48.750 49.400 48.846 6,571,761
Sep 7, 2023 50.050 50.250 49.500 49.700 49.143 4,143,593
Sep 6, 2023 50.500 50.600 50.050 50.450 49.885 3,893,288
Sep 5, 2023 51.650 51.650 50.200 50.700 50.132 7,096,321
Sep 4, 2023 52.900 53.000 51.300 51.650 51.071 8,770,082
Aug 31, 2023 52.100 52.100 51.300 51.900 51.318 7,478,686
Aug 30, 2023 51.250 52.100 51.250 51.700 51.121 6,066,621
Aug 29, 2023 51.000 51.550 50.600 51.050 50.478 5,876,524
Aug 28, 2023 51.350 51.500 50.200 50.200 49.637 3,190,003
Aug 25, 2023 50.000 50.400 49.800 49.900 49.341 4,610,445
Aug 24, 2023 50.300 51.000 49.900 50.850 50.280 5,205,598
Aug 23, 2023 51.350 51.350 49.500 49.700 49.143 6,030,424
Aug 22, 2023 49.700 51.100 49.450 50.950 50.379 12,319,797
Aug 21, 2023 50.500 50.800 48.600 49.500 48.945 11,175,388
Aug 18, 2023 51.700 52.100 50.600 50.750 50.181 11,620,282
Aug 17, 2023 52.000 53.000 51.500 52.500 51.912 8,609,672
Aug 16, 2023 52.700 53.000 52.500 52.700 52.109 6,224,631
Aug 15, 2023 53.900 54.000 53.050 53.400 52.802 6,625,182
Aug 14, 2023 53.750 54.100 53.150 54.000 53.395 5,516,702
Aug 11, 2023 54.950 55.500 54.350 54.550 53.939 5,944,047
Aug 10, 2023 54.650 55.750 54.250 55.600 54.977 4,637,803
Aug 9, 2023 55.000 55.100 54.300 54.650 54.037 5,493,384
Aug 8, 2023 55.600 55.900 55.000 55.000 54.384 6,665,976
Aug 7, 2023 54.550 55.800 54.200 55.650 55.026 4,825,400
Aug 4, 2023 56.050 56.600 54.950 55.100 54.482 4,375,540
Aug 3, 2023 54.800 56.000 54.300 55.450 54.829 4,389,004
Aug 2, 2023 56.000 56.100 54.550 54.900 54.285 5,955,329
Aug 1, 2023 56.850 56.850 55.200 56.000 55.372 8,849,448
Jul 31, 2023 57.450 57.600 56.500 56.600 55.966 9,026,260
Jul 28, 2023 56.650 56.850 56.300 56.700 56.065 5,491,722
Jul 27, 2023 54.850 56.800 54.600 56.650 56.015 15,466,902
Jul 26, 2023 53.350 54.700 53.050 54.550 53.939 5,105,352
Jul 25, 2023 53.700 54.100 53.100 53.400 52.802 5,475,896
Jul 24, 2023 53.100 53.850 52.700 53.050 52.455 7,217,261
Jul 21, 2023 52.900 53.750 52.700 53.750 53.148 5,938,087
Jul 20, 2023 53.900 54.350 53.150 53.550 52.950 4,271,157
Jul 19, 2023 52.800 54.050 52.800 53.800 53.197 7,439,059
Jul 18, 2023 54.050 54.450 52.950 53.850 53.246 5,143,600
Jul 14, 2023 54.200 54.900 53.850 54.450 53.840 12,463,995
Jul 13, 2023 53.050 53.950 52.750 53.550 52.950 7,163,909
Jul 12, 2023 52.450 52.900 52.300 52.750 52.159 3,888,092
Jul 11, 2023 50.350 52.700 50.350 52.200 51.615 9,461,136
Jul 10, 2023 50.200 50.550 49.800 50.050 49.489 4,446,753
Jul 7, 2023 49.900 50.300 48.850 49.600 49.044 6,984,641
Jul 6, 2023 50.500 51.050 49.600 49.950 49.390 5,909,020
Jul 5, 2023 51.600 51.600 50.650 50.850 50.280 3,531,663
Jul 4, 2023 51.700 51.950 51.000 51.600 51.022 3,873,314
Jul 3, 2023 49.750 52.000 49.750 51.700 51.121 7,955,646
Jun 30, 2023 50.500 50.700 49.650 49.700 49.143 8,093,209
Jun 29, 2023 51.450 51.450 50.150 50.500 49.934 5,200,812
Jun 28, 2023 51.050 51.800 50.400 51.600 51.022 5,574,220
Jun 27, 2023 50.800 51.150 49.700 50.600 50.033 8,610,659
Jun 26, 2023 52.300 52.450 50.650 50.800 50.231 6,794,341
Jun 23, 2023 52.400 52.650 51.550 52.050 51.467 5,177,465
Jun 21, 2023 53.200 53.250 52.050 52.700 52.109 5,138,952
Jun 20, 2023 52.650 53.900 52.650 53.400 52.802 7,428,613
Jun 19, 2023 53.350 53.350 52.050 52.500 51.912 6,761,588
Jun 16, 2023 51.750 53.400 51.450 53.000 52.406 11,036,906
Jun 15, 2023 52.000 52.000 51.000 51.800 51.219 4,923,057
Jun 14, 2023 51.250 52.050 51.050 51.350 50.774 5,028,342
Jun 13, 2023 51.450 51.800 51.000 51.700 51.121 2,636,442
Jun 12, 2023 50.600 51.750 50.550 51.450 50.873 3,515,527
Jun 9, 2023 50.550 51.050 50.300 50.600 50.033 4,413,678
Jun 8, 2023 50.800 50.850 49.850 50.250 49.687 4,358,419
Jun 7, 2023 50.500 51.700 50.200 51.100 50.527 5,061,471
Jun 6, 2023 50.100 50.700 49.400 49.800 49.242 4,044,546
Jun 5, 2023 49.800 50.800 49.800 50.250 49.687 4,672,604
Jun 2, 2023 48.200 50.350 48.200 49.800 49.242 12,363,826
Jun 1, 2023 48.550 49.150 47.550 47.800 47.264 5,230,857
May 31, 2023 49.250 50.250 47.500 48.550 48.006 19,610,157
May 30, 2023 49.150 50.300 49.000 50.200 49.637 6,170,581
May 29, 2023 49.900 50.200 48.900 49.150 48.599 3,638,651
May 25, 2023 49.550 49.600 48.300 49.350 48.797 9,490,828
May 24, 2023 52.000 52.000 49.450 49.900 49.341 13,671,713
May 23, 2023 52.450 52.850 51.700 52.150 51.566 8,251,755
May 22, 2023 52.550 53.150 51.850 52.100 51.516 4,957,312
May 19, 2023 51.500 52.300 51.100 52.000 51.417 4,243,100
May 18, 2023 51.400 52.000 51.150 51.900 51.318 6,435,197
May 17, 2023 51.300 52.100 50.850 51.050 50.478 5,893,393
May 16, 2023 52.250 52.950 51.700 52.000 51.417 6,292,876
May 15, 2023 50.900 52.100 50.600 51.950 51.368 5,329,197
May 12, 2023 51.550 51.750 50.900 51.050 50.478 6,474,191
May 11, 2023 51.950 51.950 51.300 51.550 50.972 6,671,862
May 10, 2023 51.200 52.300 50.600 51.950 51.368 8,452,108
May 9, 2023 53.100 53.100 50.800 51.200 50.626 10,982,771
May 8, 2023 53.850 54.050 52.800 53.200 52.604 4,147,597
May 5, 2023 54.750 54.800 53.500 53.850 53.246 6,710,844
May 4, 2023 55.000 55.400 53.750 54.700 54.087 9,692,847
May 3, 2023 56.700 56.700 54.950 55.650 55.026 12,061,490
May 2, 2023 58.150 58.150 55.650 56.700 56.065 12,317,912
Apr 28, 2023 54.000 56.300 54.000 55.500 54.878 16,408,885
Apr 27, 2023 54.100 54.850 53.550 53.950 53.345 8,472,806
Apr 26, 2023 55.050 55.250 53.600 54.300 53.691 13,649,739
Apr 25, 2023 56.000 56.600 54.800 54.900 54.285 8,707,823

Related Tickers

1928.HK Sands China Ltd.
18.200
-1.41%
 
2282.HK MGM China Holdings Limited
13.040
+0.15%
 
1128.HK Wynn Macau, Limited
7.440
-0.53%
 
0880.HK SJM Holdings Limited
2.800
-2.10%
 
0200.HK Melco International Development Limited
5.290
-0.19%
 
3918.HK NagaCorp Ltd.
4.150
+0.97%
 
MLCO Melco Resorts & Entertainment Limited
6.31
+0.64%
 
SCHYY Sands China Ltd.
23.23
-0.64%
 
MSC Studio City International Holdings Limited
7.00
-3.18%
 
1680.HK Macau Legend Development Limited
0.175
+2.94%