U.S. markets closed

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
62.450+0.100 (+0.16%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202162.65063.20062.30062.45062.4504,719,900
Jun 10, 202163.30064.30062.10062.35062.3508,116,843
Jun 09, 202163.00064.00062.65062.75062.7505,463,272
Jun 08, 202162.90063.50062.50063.10063.1007,042,041
Jun 07, 202163.20063.45061.00062.35062.35011,910,403
Jun 04, 202163.45063.80062.55063.70063.7006,536,705
Jun 03, 202164.30065.05063.00063.55063.5505,652,287
Jun 02, 202165.00065.00063.80064.10064.1004,012,219
Jun 01, 202162.90065.30062.30065.00065.0008,939,528
May 31, 202164.55064.80062.85062.90062.90010,568,563
May 28, 202165.80066.20064.75064.95064.95010,262,835
May 27, 202166.00066.80065.15065.60065.60016,546,393
May 26, 202163.35066.65063.35066.30066.30022,836,020
May 25, 202162.50064.30062.50063.60063.60014,667,973
May 24, 202162.80063.05061.80062.40062.40019,057,285
May 21, 202162.10063.25062.05062.80062.80011,748,771
May 20, 202162.90062.90060.60062.10062.10019,629,759
May 18, 202162.95063.75062.65063.25063.25011,223,369
May 17, 202163.20063.40062.45062.60062.6007,018,284
May 14, 202163.45063.75061.95063.20063.2007,590,982
May 13, 202163.30064.00062.80063.00063.0008,024,772
May 12, 202164.65065.30063.40064.95064.9509,094,174
May 11, 202166.30066.70064.75065.35065.3509,817,869
May 10, 202167.20067.35065.60067.35067.3507,138,350
May 07, 202166.80067.30066.05066.70066.7005,299,832
May 06, 202167.45067.75064.85066.50066.50015,031,743
May 05, 202168.00068.65067.20067.30067.3005,951,731
May 04, 202168.30069.40067.60069.10069.1004,007,274
May 03, 202168.40068.90067.00068.30068.3006,170,495
Apr 30, 202170.35070.35068.15068.40068.4008,834,247
Apr 29, 202169.40070.95069.40070.95070.9508,455,055
Apr 28, 202168.65069.50067.95069.20069.2008,817,116
Apr 27, 202168.50069.00067.65068.70068.7006,125,155
Apr 26, 202167.20069.20067.20068.50068.5008,422,163
Apr 23, 202168.55068.95066.75067.75067.75010,189,809
Apr 22, 202167.90068.70067.60068.45068.45010,631,386
Apr 21, 202168.50068.50065.35067.90067.90024,614,113
Apr 20, 202169.20070.55068.60069.55069.55014,473,220
Apr 19, 202169.00070.65067.70069.85069.85012,021,804
Apr 16, 202168.80069.75068.35069.00069.0009,396,868
Apr 15, 202169.65069.75067.30068.30068.30011,217,939
Apr 14, 202168.35070.15068.25070.00070.00012,561,197
Apr 13, 202169.00069.75067.95068.15068.15010,843,091
Apr 12, 202170.25070.70067.60069.30069.30011,352,418
Apr 09, 202172.50073.20069.30069.85069.85011,328,572
Apr 08, 202171.10072.80070.85072.65072.6507,453,974
Apr 07, 202172.15073.20071.75072.35072.3509,608,677
Apr 01, 202171.80071.80070.60071.30071.3007,865,444
Mar 31, 202171.95072.20070.00070.00070.0008,849,117
Mar 30, 202171.50072.50070.75072.10072.1008,766,157
Mar 29, 202170.00071.90069.20071.25071.2506,484,477
Mar 26, 202170.95071.10069.30070.35070.3506,352,329
Mar 25, 202166.80071.00066.50070.20070.20017,050,376
Mar 24, 202168.40068.90065.75067.50067.50021,147,485
Mar 23, 202170.80071.30067.65069.45069.45011,638,539
Mar 22, 202170.45072.35070.10070.80070.80010,426,287
Mar 19, 202173.60074.70070.80071.60071.60025,272,576
Mar 18, 202178.65079.00076.35076.40076.40010,923,390
Mar 17, 202174.80078.85073.80078.25078.25016,965,089
Mar 16, 202173.00075.50071.80074.80074.80014,165,245
Mar 15, 202171.45072.80070.40072.50072.50010,591,189
Mar 12, 202172.95072.95070.30071.05071.05010,953,423
Mar 11, 202173.30076.00072.00072.95072.95010,996,080
Mar 10, 202174.00074.30071.90072.90072.9008,426,083
Mar 09, 202170.75074.35068.75072.65072.65020,105,091
Mar 08, 202173.70075.30068.30069.25069.25021,065,638
Mar 05, 202171.05074.40070.55073.55073.55017,654,674
Mar 04, 202172.10073.80070.85073.40073.40015,967,520
Mar 03, 202170.15074.50069.95074.50074.50018,403,165
Mar 02, 202171.20072.20067.95069.20069.20015,132,435
Mar 01, 202172.00073.50071.20072.45072.45011,399,702
Feb 26, 202170.65071.55068.05070.90070.90026,285,757
Feb 25, 202176.95077.00073.40074.05074.05019,662,673
Feb 24, 202177.00080.30074.40074.90074.90032,217,497
Feb 23, 202171.85078.80071.00076.05076.05059,297,114
Feb 22, 202168.10070.05066.75069.85069.85023,098,307
Feb 19, 202168.75069.20066.20066.90066.90010,368,700
Feb 18, 202169.00070.00067.55068.30068.30012,421,724
Feb 17, 202168.00071.50067.50069.80069.80017,611,478
Feb 16, 202169.20069.45068.10069.00069.0006,659,415
Feb 11, 202168.85068.85068.85068.85068.850-
Feb 10, 202168.75069.75067.30068.95068.9506,505,522
Feb 09, 202168.50068.85067.45068.50068.5007,437,238
Feb 08, 202168.50071.15068.00068.60068.60029,217,136
Feb 05, 202162.95068.25062.80066.70066.70049,201,381
Feb 04, 202161.40062.90061.35062.75062.75013,898,703
Feb 03, 202161.55062.30060.95061.45061.45011,116,768
Feb 02, 202159.50062.50059.00061.70061.70018,834,787
Feb 01, 202158.55060.15058.25059.25059.2509,119,072
Jan 29, 202159.40060.30058.50058.80058.80010,587,418
Jan 28, 202160.45060.95058.80059.15059.15012,902,700
Jan 27, 202160.00061.40059.65060.95060.95013,295,023
Jan 26, 202159.50060.50058.75059.50059.5009,851,575
Jan 25, 202159.10059.60057.20059.50059.50017,420,195
Jan 22, 202161.50061.50058.30059.05059.05018,576,321
Jan 21, 202161.20062.00060.65061.75061.75023,353,008
Jan 20, 202158.40061.60058.40060.50060.50021,405,542
Jan 19, 202157.60059.70057.50059.15059.15015,777,130
Jan 18, 202157.60057.65056.65057.60057.60011,480,898
Jan 15, 202158.00058.30057.10057.65057.65010,819,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...