0027.HK - Galaxy Entertainment Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 201863.60064.25062.35063.05063.0506,929,660
17 Jul 201865.00065.00063.05063.60063.60013,859,611
16 Jul 201863.65064.95063.20064.75064.75011,643,174
13 Jul 201863.20063.90062.80063.05063.05010,234,880
12 Jul 201861.90063.40061.25062.35062.35014,035,468
11 Jul 201859.60062.10059.20061.55061.55012,075,654
10 Jul 201861.30062.45061.20061.35061.35014,584,155
09 Jul 201858.20060.85058.20060.45060.45021,258,941
06 Jul 201856.00057.95055.35057.50057.50028,912,365
05 Jul 201856.50057.35054.45055.95055.95023,945,008
04 Jul 201857.30057.80056.20056.50056.50013,981,791
03 Jul 201856.30057.80055.85056.80056.80036,686,533
29 Jun 201858.60061.10058.60060.75060.75015,032,957
28 Jun 201859.50059.70058.00059.10059.10018,028,351
27 Jun 201860.55061.90059.70059.70059.70020,329,930
26 Jun 201861.00061.00057.95060.55060.55019,394,793
25 Jun 201863.15063.75060.85061.30061.30012,831,195
22 Jun 201862.85064.15062.45063.70063.7007,958,501
21 Jun 201863.90064.80063.05063.10063.10010,845,390
20 Jun 201862.25063.95062.25063.55063.55012,554,955
19 Jun 201862.85063.85061.55062.10062.10019,721,068
15 Jun 201864.50065.30064.10064.35064.3509,240,008
14 Jun 201864.80065.90064.65064.85064.8507,824,807
13 Jun 201865.80066.35065.20065.50065.5006,587,164
12 Jun 201865.70066.65065.25066.15066.15013,418,671
11 Jun 201864.20065.70064.20065.50065.50014,270,129
08 Jun 201865.00065.00063.70064.40064.40014,888,967
07 Jun 201866.20066.25064.55064.95064.95016,794,971
06 Jun 201865.40065.95064.10065.90065.90025,042,603
05 Jun 201866.95067.15064.85065.15065.15021,165,477
04 Jun 201867.15067.75066.60066.80066.80010,797,259
01 Jun 201869.90069.90066.35066.85066.85020,133,806
31 May 201868.40069.40068.25069.05069.05014,443,024
30 May 201868.35069.20068.10068.25068.2507,599,387
29 May 201870.00071.05069.50069.70069.7008,332,910
28 May 201868.85070.40068.45070.40070.40012,327,836
25 May 201869.05069.05068.10068.40068.4005,362,977
24 May 201868.80068.80068.25068.65068.6507,341,387
23 May 201869.25069.35068.25068.45068.45012,558,125
21 May 201867.25069.00067.25069.00069.00011,653,353
18 May 201867.45067.65067.00067.05067.0506,632,428
17 May 201867.40068.05067.05067.05067.0508,552,158
16 May 201868.10068.40067.00067.15067.15013,163,781
15 May 201869.10069.50068.05068.25068.25010,285,438
14 May 201870.50070.50068.95069.80069.80011,937,273
11 May 201869.50069.90068.90069.50069.5007,530,025
10 May 201868.40069.20068.25068.45068.4506,470,990
09 May 201868.55068.90067.60067.90067.9009,872,264
08 May 201868.40069.00068.05068.45068.45010,500,310
07 May 201869.00069.80067.80068.20068.2009,244,776
04 May 201869.70070.30068.55068.70068.7008,586,104
03 May 201870.40070.50069.35069.55069.5509,721,619
02 May 201870.50071.20070.15070.95070.95012,721,106
30 Apr 201867.90069.75067.85069.40069.4009,463,639
27 Apr 201868.00068.10066.70067.50067.5009,435,299
26 Apr 201869.35069.55066.75067.00067.00014,699,333
25 Apr 201869.80069.85068.70069.35069.3508,406,648
24 Apr 201869.05070.20068.70070.10070.1005,744,975
23 Apr 201869.00070.30068.50069.05069.0506,175,999
20 Apr 201870.80071.30069.15069.45069.4506,936,007
19 Apr 201870.65070.95069.50070.65070.65011,319,843
18 Apr 201869.60070.10068.55070.00070.00016,886,387
17 Apr 201869.50070.80068.00068.40068.40018,976,972
16 Apr 201870.00070.10068.05068.80068.80024,118,530
13 Apr 201871.80072.00069.90070.90070.90016,485,321
12 Apr 201873.35073.35070.80070.85070.85016,270,535
11 Apr 201872.85073.85072.20073.00073.0009,590,101
10 Apr 201872.15073.65071.40073.20073.20015,588,609
09 Apr 201871.65072.20070.75071.90071.90011,781,113
06 Apr 201870.00071.50070.00070.50070.50010,184,131
04 Apr 201872.55072.85070.20070.30070.3009,124,131
03 Apr 201873.00073.80070.90072.65072.65014,113,095
29 Mar 201871.00071.90069.50071.25071.25011,507,145
28 Mar 201871.65072.50069.85069.90069.90016,438,326
27 Mar 201873.10073.50071.75072.35072.35014,030,541
26 Mar 201869.55072.25068.65071.70071.70015,527,352
23 Mar 201868.00070.10066.60069.70069.70018,587,187
22 Mar 201871.70072.50070.50070.80070.8009,396,294
21 Mar 201871.50072.50070.65070.80070.80010,641,071
20 Mar 201870.45071.45070.20071.10071.1007,996,233
19 Mar 201869.50071.70069.20071.50071.5009,795,185
16 Mar 201869.70070.50069.50069.80069.8005,985,834
15 Mar 201869.50070.80069.15070.40070.4005,244,664
14 Mar 201869.20070.30069.10070.00070.0006,430,902
13 Mar 201871.30071.35070.10070.60070.6009,518,927
12 Mar 201870.00071.50069.45071.45071.45014,585,758
09 Mar 201868.90069.75068.70069.20069.2009,953,509
08 Mar 201866.75069.00066.50068.40068.40015,377,383
07 Mar 201866.65067.55066.00066.00066.0008,132,430
06 Mar 201867.70067.90066.50067.65067.6507,926,317
05 Mar 201869.00069.00065.70065.85065.85010,121,569
02 Mar 201867.35068.00067.25068.00068.0009,181,039
01 Mar 201867.15069.40067.05068.25068.25011,561,525
28 Feb 201868.90069.85067.30068.50068.50015,030,718
27 Feb 201869.30070.20068.85069.35069.35013,401,902
26 Feb 201867.90068.90067.85068.65068.6509,146,091
23 Feb 201867.60067.80066.85067.40067.4005,399,353
22 Feb 201868.50068.50066.80066.80066.80013,954,641
21 Feb 201868.00068.20067.15067.95067.9508,154,710
20 Feb 201866.80068.00066.15068.00068.00014,738,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...