Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.750 | 34.150 | 33.350 | 33.650 | 33.650 | 20,907,094 |
| 18 Apr 2024 | 34.200 | 35.400 | 34.050 | 34.050 | 34.050 | 22,449,959 |
| 17 Apr 2024 | 36.250 | 36.500 | 33.700 | 34.200 | 34.200 | 35,754,108 |
| 16 Apr 2024 | 38.500 | 38.500 | 36.600 | 36.800 | 36.800 | 19,027,284 |
| 15 Apr 2024 | 39.150 | 39.250 | 38.150 | 38.700 | 38.700 | 15,190,479 |
| 12 Apr 2024 | 40.450 | 40.600 | 39.700 | 39.800 | 39.800 | 7,683,132 |
| 11 Apr 2024 | 40.200 | 40.600 | 39.900 | 40.600 | 40.600 | 7,766,188 |
| 10 Apr 2024 | 41.300 | 41.300 | 40.200 | 40.900 | 40.900 | 8,461,019 |
| 09 Apr 2024 | 40.950 | 41.550 | 40.700 | 40.850 | 40.850 | 8,404,566 |
| 08 Apr 2024 | 40.600 | 40.600 | 39.400 | 40.600 | 40.600 | 9,380,856 |
| 05 Apr 2024 | 40.700 | 40.750 | 39.600 | 40.600 | 40.600 | 8,989,921 |
| 03 Apr 2024 | 41.100 | 41.200 | 40.350 | 40.600 | 40.600 | 9,840,389 |
| 02 Apr 2024 | 40.500 | 41.300 | 40.500 | 41.000 | 41.000 | 10,542,159 |
| 28 Mar 2024 | 39.550 | 39.950 | 39.200 | 39.300 | 39.300 | 8,397,680 |
| 27 Mar 2024 | 39.700 | 40.200 | 39.500 | 39.600 | 39.600 | 10,039,388 |
| 26 Mar 2024 | 39.900 | 40.150 | 39.400 | 39.800 | 39.800 | 9,043,523 |
| 25 Mar 2024 | 40.100 | 40.300 | 39.400 | 39.450 | 39.450 | 8,001,847 |
| 22 Mar 2024 | 40.400 | 40.750 | 39.550 | 39.750 | 39.750 | 10,962,712 |
| 22 Mar 2024 | 0.3 Dividend | |||||
| 21 Mar 2024 | 39.800 | 41.100 | 39.800 | 40.800 | 40.500 | 8,009,974 |
| 20 Mar 2024 | 39.850 | 39.850 | 39.300 | 39.300 | 39.011 | 8,160,728 |
| 19 Mar 2024 | 39.550 | 40.100 | 39.300 | 39.750 | 39.458 | 6,625,170 |
| 18 Mar 2024 | 40.050 | 40.450 | 39.900 | 40.000 | 39.706 | 5,341,833 |
| 15 Mar 2024 | 40.550 | 40.650 | 39.850 | 40.250 | 39.954 | 8,143,675 |
| 14 Mar 2024 | 41.050 | 41.550 | 40.550 | 40.900 | 40.599 | 6,140,929 |
| 13 Mar 2024 | 40.600 | 41.350 | 40.450 | 41.050 | 40.748 | 7,795,121 |
| 12 Mar 2024 | 39.650 | 40.650 | 39.200 | 40.600 | 40.301 | 10,123,493 |
| 11 Mar 2024 | 39.000 | 39.800 | 39.000 | 39.400 | 39.110 | 9,348,150 |
| 08 Mar 2024 | 39.750 | 40.200 | 38.850 | 39.050 | 38.763 | 10,339,820 |
| 07 Mar 2024 | 39.700 | 40.300 | 39.550 | 39.750 | 39.458 | 8,610,090 |
| 06 Mar 2024 | 39.000 | 39.900 | 39.000 | 39.650 | 39.358 | 9,223,895 |
| 05 Mar 2024 | 39.700 | 40.000 | 38.350 | 39.000 | 38.713 | 18,803,983 |
| 04 Mar 2024 | 42.000 | 42.400 | 40.050 | 40.250 | 39.954 | 13,991,379 |
| 01 Mar 2024 | 42.000 | 43.500 | 41.900 | 42.000 | 41.691 | 11,468,889 |
| 29 Feb 2024 | 42.200 | 43.650 | 42.200 | 42.750 | 42.436 | 13,568,410 |
| 28 Feb 2024 | 42.900 | 43.400 | 41.800 | 42.050 | 41.741 | 12,874,982 |
| 27 Feb 2024 | 43.650 | 43.700 | 42.100 | 43.050 | 42.733 | 9,741,987 |
| 26 Feb 2024 | 43.450 | 44.250 | 43.450 | 43.650 | 43.329 | 4,846,206 |
| 23 Feb 2024 | 43.900 | 44.600 | 42.900 | 43.450 | 43.131 | 12,964,418 |
| 22 Feb 2024 | 45.100 | 45.150 | 43.800 | 44.300 | 43.974 | 8,032,990 |
| 21 Feb 2024 | 45.350 | 45.450 | 44.750 | 45.100 | 44.768 | 10,516,782 |
| 20 Feb 2024 | 44.300 | 45.400 | 44.000 | 45.150 | 44.818 | 12,611,043 |
| 19 Feb 2024 | 45.650 | 45.700 | 43.650 | 44.250 | 43.925 | 10,586,540 |
| 16 Feb 2024 | 44.500 | 45.900 | 44.250 | 45.650 | 45.314 | 11,046,615 |
| 15 Feb 2024 | 44.200 | 44.800 | 43.700 | 44.500 | 44.173 | 7,015,560 |
| 14 Feb 2024 | 43.150 | 44.750 | 42.550 | 44.350 | 44.024 | 16,292,446 |
| 09 Feb 2024 | 42.800 | 42.800 | 42.800 | 42.800 | 42.485 | - |
| 08 Feb 2024 | 43.000 | 43.450 | 42.650 | 42.700 | 42.386 | 5,064,314 |
| 07 Feb 2024 | 43.450 | 43.800 | 42.350 | 42.950 | 42.634 | 9,407,390 |
| 06 Feb 2024 | 43.100 | 44.000 | 42.800 | 43.050 | 42.733 | 14,529,948 |
| 05 Feb 2024 | 42.900 | 43.650 | 42.700 | 43.100 | 42.783 | 8,990,803 |
| 02 Feb 2024 | 43.300 | 43.900 | 43.050 | 43.300 | 42.982 | 13,433,991 |
| 01 Feb 2024 | 40.900 | 43.150 | 40.900 | 43.000 | 42.684 | 14,024,480 |
| 31 Jan 2024 | 40.850 | 41.900 | 40.450 | 40.600 | 40.301 | 8,328,012 |
| 30 Jan 2024 | 41.500 | 41.600 | 40.600 | 40.850 | 40.550 | 8,290,879 |
| 29 Jan 2024 | 41.750 | 42.300 | 41.500 | 41.700 | 41.393 | 7,987,712 |
| 26 Jan 2024 | 40.750 | 42.400 | 40.500 | 41.400 | 41.096 | 10,145,022 |
| 25 Jan 2024 | 40.300 | 41.000 | 39.650 | 40.600 | 40.301 | 6,208,966 |
| 24 Jan 2024 | 38.800 | 40.500 | 38.800 | 40.300 | 40.004 | 6,464,294 |
| 23 Jan 2024 | 38.300 | 39.100 | 37.750 | 38.500 | 38.217 | 7,293,577 |
| 22 Jan 2024 | 40.200 | 40.650 | 37.850 | 38.300 | 38.018 | 8,694,047 |
| 19 Jan 2024 | 40.350 | 40.850 | 39.750 | 40.000 | 39.706 | 7,860,570 |
| 18 Jan 2024 | 38.800 | 39.900 | 38.750 | 39.750 | 39.458 | 8,387,878 |
| 17 Jan 2024 | 39.900 | 40.000 | 38.600 | 38.800 | 38.515 | 12,423,545 |
| 16 Jan 2024 | 39.800 | 40.150 | 39.500 | 39.900 | 39.607 | 6,595,073 |
| 15 Jan 2024 | 40.550 | 40.550 | 40.550 | 40.550 | 40.252 | - |
| 12 Jan 2024 | 40.950 | 41.500 | 40.350 | 40.550 | 40.252 | 4,843,750 |
| 11 Jan 2024 | 40.550 | 41.500 | 40.250 | 40.950 | 40.649 | 8,304,571 |
| 10 Jan 2024 | 40.650 | 41.200 | 40.200 | 40.550 | 40.252 | 5,005,052 |
| 09 Jan 2024 | 41.400 | 41.450 | 40.400 | 41.050 | 40.748 | 13,952,871 |
| 08 Jan 2024 | 42.750 | 43.700 | 41.250 | 41.450 | 41.145 | 8,410,316 |
| 05 Jan 2024 | 44.100 | 44.400 | 42.750 | 42.850 | 42.535 | 7,600,175 |
| 04 Jan 2024 | 44.550 | 44.550 | 44.000 | 44.100 | 43.776 | 4,770,536 |
| 03 Jan 2024 | 44.150 | 44.450 | 43.850 | 44.200 | 43.875 | 4,895,107 |
| 02 Jan 2024 | 44.850 | 45.150 | 43.850 | 44.450 | 44.123 | 6,918,549 |
| 29 Dec 2023 | 43.550 | 44.350 | 43.500 | 43.750 | 43.428 | 2,788,186 |
| 28 Dec 2023 | 42.500 | 43.950 | 41.800 | 43.750 | 43.428 | 7,352,222 |
| 27 Dec 2023 | 42.450 | 42.500 | 41.950 | 42.300 | 41.989 | 4,483,723 |
| 22 Dec 2023 | 43.000 | 43.350 | 42.200 | 42.450 | 42.138 | 11,637,967 |
| 21 Dec 2023 | 42.100 | 42.500 | 41.300 | 42.500 | 42.188 | 8,129,188 |
| 20 Dec 2023 | 42.700 | 43.100 | 42.200 | 42.850 | 42.535 | 5,266,535 |
| 19 Dec 2023 | 42.000 | 42.450 | 41.400 | 42.100 | 41.790 | 3,849,862 |
| 18 Dec 2023 | 42.300 | 42.700 | 41.650 | 42.000 | 41.691 | 5,216,557 |
| 15 Dec 2023 | 41.950 | 43.200 | 41.950 | 42.500 | 42.188 | 9,149,143 |
| 14 Dec 2023 | 42.300 | 42.300 | 41.250 | 41.550 | 41.244 | 7,587,564 |
| 13 Dec 2023 | 41.050 | 41.400 | 40.900 | 41.200 | 40.897 | 2,948,219 |
| 12 Dec 2023 | 41.550 | 41.650 | 40.700 | 41.150 | 40.847 | 6,068,978 |
| 11 Dec 2023 | 40.100 | 41.450 | 40.100 | 41.150 | 40.847 | 6,881,860 |
| 08 Dec 2023 | 41.150 | 42.000 | 40.900 | 41.900 | 41.592 | 6,656,406 |
| 07 Dec 2023 | 41.000 | 41.350 | 39.950 | 41.050 | 40.748 | 9,564,530 |
| 06 Dec 2023 | 41.450 | 42.050 | 40.950 | 41.000 | 40.699 | 8,932,370 |
| 05 Dec 2023 | 40.700 | 41.550 | 40.300 | 41.300 | 40.996 | 8,512,820 |
| 04 Dec 2023 | 40.300 | 41.450 | 40.300 | 40.750 | 40.450 | 8,510,396 |
| 01 Dec 2023 | 40.500 | 41.500 | 40.100 | 40.900 | 40.599 | 8,245,230 |
| 30 Nov 2023 | 40.250 | 40.500 | 39.500 | 40.400 | 40.103 | 12,008,999 |
| 29 Nov 2023 | 42.450 | 42.450 | 40.000 | 40.250 | 39.954 | 13,448,860 |
| 28 Nov 2023 | 43.350 | 43.350 | 42.200 | 42.300 | 41.989 | 3,726,248 |
| 27 Nov 2023 | 43.350 | 43.600 | 42.550 | 43.000 | 42.684 | 3,683,874 |
| 24 Nov 2023 | 43.350 | 43.800 | 43.050 | 43.350 | 43.031 | 3,511,265 |
| 23 Nov 2023 | 43.750 | 43.800 | 43.100 | 43.750 | 43.428 | 4,101,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.