Wynn Macau, Limited (1128.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.500 | 7.530 | 7.390 | 7.480 | 7.480 | 3,533,805 |
| 23 Apr 2024 | 7.330 | 7.490 | 7.250 | 7.470 | 7.470 | 3,812,839 |
| 22 Apr 2024 | 7.150 | 7.390 | 7.150 | 7.320 | 7.320 | 3,819,668 |
| 19 Apr 2024 | 7.370 | 7.410 | 7.120 | 7.180 | 7.180 | 10,225,550 |
| 18 Apr 2024 | 7.300 | 7.440 | 7.250 | 7.370 | 7.370 | 7,399,220 |
| 17 Apr 2024 | 7.440 | 7.600 | 7.240 | 7.330 | 7.330 | 13,963,053 |
| 16 Apr 2024 | 7.670 | 7.670 | 7.380 | 7.440 | 7.440 | 9,948,150 |
| 15 Apr 2024 | 7.900 | 7.950 | 7.690 | 7.730 | 7.730 | 7,677,598 |
| 12 Apr 2024 | 7.890 | 8.000 | 7.740 | 7.990 | 7.990 | 12,654,632 |
| 11 Apr 2024 | 7.890 | 8.000 | 7.810 | 7.900 | 7.900 | 12,006,626 |
| 10 Apr 2024 | 7.800 | 7.900 | 7.740 | 7.900 | 7.900 | 10,280,778 |
| 09 Apr 2024 | 7.900 | 7.900 | 7.660 | 7.810 | 7.810 | 17,725,792 |
| 08 Apr 2024 | 7.590 | 7.950 | 7.580 | 7.880 | 7.880 | 30,160,777 |
| 05 Apr 2024 | 7.350 | 7.540 | 7.230 | 7.510 | 7.510 | 11,295,638 |
| 03 Apr 2024 | 7.370 | 7.400 | 7.280 | 7.340 | 7.340 | 5,117,226 |
| 02 Apr 2024 | 7.090 | 7.500 | 7.070 | 7.380 | 7.380 | 18,209,499 |
| 28 Mar 2024 | 6.900 | 7.090 | 6.850 | 6.990 | 6.990 | 5,030,247 |
| 27 Mar 2024 | 7.010 | 7.060 | 6.880 | 6.910 | 6.910 | 7,660,619 |
| 26 Mar 2024 | 7.000 | 7.190 | 6.990 | 7.080 | 7.080 | 11,116,141 |
| 25 Mar 2024 | 7.040 | 7.140 | 6.940 | 7.050 | 7.050 | 8,579,301 |
| 22 Mar 2024 | 6.990 | 7.090 | 6.880 | 7.060 | 7.060 | 9,900,730 |
| 21 Mar 2024 | 6.780 | 6.980 | 6.750 | 6.970 | 6.970 | 6,781,948 |
| 20 Mar 2024 | 6.630 | 6.800 | 6.630 | 6.780 | 6.780 | 4,618,272 |
| 19 Mar 2024 | 6.700 | 6.830 | 6.660 | 6.680 | 6.680 | 3,356,934 |
| 18 Mar 2024 | 6.800 | 6.820 | 6.720 | 6.780 | 6.780 | 3,060,200 |
| 15 Mar 2024 | 6.950 | 6.950 | 6.740 | 6.830 | 6.830 | 9,230,803 |
| 14 Mar 2024 | 6.920 | 6.990 | 6.850 | 6.990 | 6.990 | 11,466,468 |
| 13 Mar 2024 | 6.820 | 6.870 | 6.770 | 6.830 | 6.830 | 7,359,600 |
| 12 Mar 2024 | 6.490 | 6.840 | 6.470 | 6.800 | 6.800 | 11,715,085 |
| 11 Mar 2024 | 6.370 | 6.530 | 6.330 | 6.500 | 6.500 | 6,089,000 |
| 08 Mar 2024 | 6.300 | 6.530 | 6.300 | 6.380 | 6.380 | 5,324,614 |
| 07 Mar 2024 | 6.400 | 6.500 | 6.360 | 6.370 | 6.370 | 4,509,087 |
| 06 Mar 2024 | 6.230 | 6.400 | 6.180 | 6.400 | 6.400 | 6,416,007 |
| 05 Mar 2024 | 6.380 | 6.380 | 6.110 | 6.230 | 6.230 | 6,477,569 |
| 04 Mar 2024 | 6.550 | 6.560 | 6.320 | 6.380 | 6.380 | 9,048,190 |
| 01 Mar 2024 | 6.610 | 6.820 | 6.510 | 6.550 | 6.550 | 10,596,132 |
| 29 Feb 2024 | 6.500 | 6.670 | 6.460 | 6.610 | 6.610 | 46,070,832 |
| 28 Feb 2024 | 6.750 | 6.800 | 6.500 | 6.520 | 6.520 | 11,642,188 |
| 27 Feb 2024 | 6.850 | 6.980 | 6.640 | 6.760 | 6.760 | 6,273,448 |
| 26 Feb 2024 | 6.870 | 7.030 | 6.850 | 6.850 | 6.850 | 3,946,295 |
| 23 Feb 2024 | 6.840 | 7.030 | 6.820 | 6.920 | 6.920 | 8,584,074 |
| 22 Feb 2024 | 6.940 | 6.990 | 6.830 | 6.970 | 6.970 | 6,078,200 |
| 21 Feb 2024 | 7.000 | 7.070 | 6.910 | 6.940 | 6.940 | 10,507,357 |
| 20 Feb 2024 | 7.000 | 7.050 | 6.940 | 7.010 | 7.010 | 4,885,692 |
| 19 Feb 2024 | 7.170 | 7.170 | 6.920 | 7.020 | 7.020 | 9,781,966 |
| 16 Feb 2024 | 7.060 | 7.250 | 7.010 | 7.170 | 7.170 | 10,119,641 |
| 15 Feb 2024 | 7.090 | 7.160 | 6.950 | 7.080 | 7.080 | 9,273,141 |
| 14 Feb 2024 | 6.890 | 7.160 | 6.820 | 7.070 | 7.070 | 31,918,436 |
| 09 Feb 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | - |
| 08 Feb 2024 | 6.600 | 6.800 | 6.560 | 6.760 | 6.760 | 28,057,380 |
| 07 Feb 2024 | 6.600 | 6.620 | 6.470 | 6.560 | 6.560 | 7,762,263 |
| 06 Feb 2024 | 6.350 | 6.550 | 6.280 | 6.550 | 6.550 | 17,626,600 |
| 05 Feb 2024 | 6.240 | 6.390 | 6.220 | 6.310 | 6.310 | 7,465,667 |
| 02 Feb 2024 | 6.190 | 6.500 | 6.190 | 6.260 | 6.260 | 10,867,536 |
| 01 Feb 2024 | 5.890 | 6.190 | 5.850 | 6.130 | 6.130 | 8,030,028 |
| 31 Jan 2024 | 6.010 | 6.120 | 5.880 | 5.890 | 5.890 | 8,702,400 |
| 30 Jan 2024 | 6.320 | 6.320 | 6.030 | 6.040 | 6.040 | 7,670,400 |
| 29 Jan 2024 | 6.300 | 6.430 | 6.270 | 6.320 | 6.320 | 2,490,506 |
| 26 Jan 2024 | 6.320 | 6.500 | 6.260 | 6.290 | 6.290 | 6,228,751 |
| 25 Jan 2024 | 6.200 | 6.350 | 6.130 | 6.320 | 6.320 | 5,922,076 |
| 24 Jan 2024 | 6.040 | 6.200 | 5.970 | 6.200 | 6.200 | 5,365,213 |
| 23 Jan 2024 | 5.770 | 6.050 | 5.770 | 6.000 | 6.000 | 8,493,798 |
| 22 Jan 2024 | 6.030 | 6.030 | 5.730 | 5.770 | 5.770 | 8,174,601 |
| 19 Jan 2024 | 5.970 | 6.080 | 5.920 | 5.970 | 5.970 | 5,763,600 |
| 18 Jan 2024 | 5.830 | 6.000 | 5.810 | 5.960 | 5.960 | 7,845,311 |
| 17 Jan 2024 | 6.240 | 6.240 | 5.810 | 5.830 | 5.830 | 11,985,610 |
| 16 Jan 2024 | 6.300 | 6.400 | 6.190 | 6.240 | 6.240 | 9,317,732 |
| 15 Jan 2024 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | - |
| 12 Jan 2024 | 6.220 | 6.280 | 6.120 | 6.220 | 6.220 | 5,683,800 |
| 11 Jan 2024 | 6.300 | 6.330 | 6.150 | 6.220 | 6.220 | 9,704,226 |
| 10 Jan 2024 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 5,243,061 |
| 09 Jan 2024 | 6.400 | 6.540 | 6.300 | 6.500 | 6.500 | 9,226,672 |
| 08 Jan 2024 | 6.470 | 6.580 | 6.260 | 6.410 | 6.410 | 8,714,735 |
| 05 Jan 2024 | 6.340 | 6.490 | 6.290 | 6.470 | 6.470 | 12,655,700 |
| 04 Jan 2024 | 6.400 | 6.460 | 6.330 | 6.380 | 6.380 | 11,792,400 |
| 03 Jan 2024 | 6.560 | 6.560 | 6.390 | 6.470 | 6.470 | 5,464,347 |
| 02 Jan 2024 | 6.480 | 6.600 | 6.440 | 6.560 | 6.560 | 9,454,567 |
| 29 Dec 2023 | 6.380 | 6.450 | 6.340 | 6.430 | 6.430 | 4,534,800 |
| 28 Dec 2023 | 6.160 | 6.380 | 6.140 | 6.380 | 6.380 | 5,120,000 |
| 27 Dec 2023 | 6.260 | 6.280 | 6.080 | 6.160 | 6.160 | 4,501,101 |
| 22 Dec 2023 | 6.400 | 6.520 | 6.200 | 6.260 | 6.260 | 11,825,600 |
| 21 Dec 2023 | 6.240 | 6.400 | 6.130 | 6.400 | 6.400 | 10,961,579 |
| 20 Dec 2023 | 5.900 | 6.330 | 5.900 | 6.250 | 6.250 | 16,306,403 |
| 19 Dec 2023 | 5.910 | 5.930 | 5.840 | 5.900 | 5.900 | 4,713,000 |
| 18 Dec 2023 | 6.030 | 6.080 | 5.900 | 5.910 | 5.910 | 9,056,000 |
| 15 Dec 2023 | 6.120 | 6.180 | 6.010 | 6.050 | 6.050 | 10,143,589 |
| 14 Dec 2023 | 5.930 | 6.080 | 5.930 | 6.050 | 6.050 | 9,334,009 |
| 13 Dec 2023 | 6.070 | 6.120 | 5.780 | 5.930 | 5.930 | 9,421,893 |
| 12 Dec 2023 | 6.040 | 6.110 | 5.990 | 6.070 | 6.070 | 11,244,202 |
| 11 Dec 2023 | 6.000 | 6.050 | 5.900 | 6.030 | 6.030 | 8,848,870 |
| 08 Dec 2023 | 5.930 | 6.080 | 5.930 | 6.020 | 6.020 | 7,422,000 |
| 07 Dec 2023 | 5.980 | 6.060 | 5.840 | 5.940 | 5.940 | 11,687,567 |
| 06 Dec 2023 | 5.910 | 6.020 | 5.800 | 5.960 | 5.960 | 8,137,000 |
| 05 Dec 2023 | 5.830 | 5.920 | 5.750 | 5.830 | 5.830 | 8,853,562 |
| 04 Dec 2023 | 5.710 | 5.900 | 5.710 | 5.830 | 5.830 | 7,620,400 |
| 01 Dec 2023 | 5.620 | 5.790 | 5.560 | 5.710 | 5.710 | 13,561,192 |
| 30 Nov 2023 | 5.580 | 5.630 | 5.500 | 5.600 | 5.600 | 7,374,000 |
| 29 Nov 2023 | 5.790 | 5.800 | 5.540 | 5.600 | 5.600 | 11,963,205 |
| 28 Nov 2023 | 6.020 | 6.080 | 5.780 | 5.830 | 5.830 | 12,522,400 |
| 27 Nov 2023 | 6.140 | 6.140 | 6.020 | 6.040 | 6.040 | 4,617,500 |
| *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.