0027.HK - Galaxy Entertainment Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 201863.6564.7563.1563.5063.5011,422,368
17 Jan 201863.2063.6561.5063.6563.6511,998,294
16 Jan 201862.4563.7562.4563.1563.1514,931,499
15 Jan 201861.0062.9560.7562.2062.2030,805,945
12 Jan 201860.1560.5559.8560.1560.1511,240,445
11 Jan 201860.0060.4059.6060.1560.156,329,102
10 Jan 201861.0061.1060.3060.5060.508,868,848
09 Jan 201859.6561.6559.6061.0561.0524,753,482
08 Jan 201859.4060.4059.0060.0560.0513,413,085
05 Jan 201860.2560.5058.9059.3059.3016,681,478
04 Jan 201861.1061.5059.8560.2560.2515,378,866
03 Jan 201860.6062.2060.2060.5560.5517,015,056
02 Jan 201862.7062.7058.8060.2060.2027,487,993
29 Dec 201762.3063.3562.2562.7062.7010,284,586
28 Dec 201761.8062.3061.5062.0062.007,393,615
27 Dec 201761.9562.4060.7561.6561.6511,593,570
22 Dec 201763.0563.2061.6561.9561.9513,786,213
21 Dec 201763.2063.3062.1563.1063.107,541,432
20 Dec 201762.8063.5562.1062.7562.7510,543,947
19 Dec 201762.0562.7061.5062.1062.1010,692,258
18 Dec 201761.5562.2561.0061.9061.9010,094,852
15 Dec 201759.7061.9059.7061.8561.8517,760,373
14 Dec 201760.9560.9559.9060.7560.7512,347,799
13 Dec 201757.6561.0057.6061.0061.0028,562,813
12 Dec 201758.5059.1557.3557.7057.7016,011,639
11 Dec 201758.6558.8557.8558.6058.6019,316,118
08 Dec 201756.1557.7055.5557.5057.5015,208,404
07 Dec 201755.0056.2053.8056.1556.1514,134,098
06 Dec 201755.9056.6054.2054.5054.5017,152,303
05 Dec 201757.2557.4556.0056.0056.009,362,326
04 Dec 201757.0057.8556.2557.6557.657,535,214
01 Dec 201757.0058.1556.6557.4057.4016,599,447
30 Nov 201757.2557.3055.2556.1556.1524,549,113
29 Nov 201758.6558.8557.8057.9557.959,459,386
28 Nov 201758.8058.8057.8558.4058.406,267,041
27 Nov 201757.8059.4557.8058.6058.6013,072,642
24 Nov 201758.0058.3057.4058.0558.055,357,952
23 Nov 201758.4058.7557.5057.6557.657,471,928
22 Nov 201758.2558.9057.8558.5558.559,984,453
21 Nov 201758.2058.6057.3058.2058.2010,385,665
20 Nov 201756.1058.2055.5058.0058.0015,772,367
17 Nov 201755.6556.1055.2055.7055.703,273,754
16 Nov 201755.9055.9555.0055.3555.354,371,427
15 Nov 201755.8056.6555.1555.5055.506,486,674
14 Nov 201756.0556.4055.5056.2556.258,323,695
13 Nov 201756.5057.0055.8556.4556.4512,829,129
10 Nov 201756.4557.3056.0557.1057.1012,264,014
09 Nov 201756.3557.1055.7556.5056.5011,219,247
08 Nov 201755.8056.1555.3556.1056.108,896,980
07 Nov 201754.7556.2054.7555.8055.8012,806,282
06 Nov 201753.9554.7553.0554.7054.709,949,788
03 Nov 201754.7554.7553.5053.9553.955,059,421
02 Nov 201755.3055.4054.1054.3554.358,682,943
01 Nov 201754.0055.3053.3055.3055.3023,659,623
31 Oct 201751.6053.3551.2053.1053.1012,026,442
30 Oct 201751.6052.3551.1551.8051.807,093,613
27 Oct 201752.9053.0051.0551.5551.5513,696,173
26 Oct 201752.7053.3052.6052.6052.605,321,050
25 Oct 201753.2053.5052.9053.1053.106,713,046
24 Oct 201752.6553.3052.5053.0053.009,253,925
23 Oct 201752.8553.0552.0552.6552.655,040,896
20 Oct 201751.8053.3051.6552.8552.8514,285,468
19 Oct 201752.7052.7051.0051.4051.4011,461,245
18 Oct 201752.7052.9051.9552.7052.709,497,755
17 Oct 201753.2053.6552.8052.8052.809,151,871
16 Oct 201753.5553.9553.2053.3053.307,127,622
13 Oct 201753.8553.8553.0053.0553.059,064,262
12 Oct 201753.4554.1052.9053.9053.908,297,814
11 Oct 201753.8554.0052.9553.2053.2010,034,497
10 Oct 201753.2054.3052.8554.0554.058,977,336
09 Oct 201754.5555.0053.4553.6053.6021,926,753
06 Oct 201756.4556.5053.6555.4055.4027,261,120
04 Oct 201756.0056.7055.8556.4556.459,373,645
03 Oct 201755.0056.4055.0055.8055.8014,001,213
29 Sep 201754.6555.0053.8555.0055.0014,255,815
28 Sep 201754.1054.8553.6554.3054.3011,939,876
27 Sep 201752.8054.1052.7554.0554.059,206,660
26 Sep 201752.0052.7551.6052.6552.657,451,382
25 Sep 201753.8053.8052.0552.5552.5512,035,229
22 Sep 201753.7053.9553.3553.8553.859,348,300
21 Sep 201752.7554.9052.7554.1554.1512,784,613
20 Sep 201752.8553.2052.3052.8552.856,664,201
19 Sep 201752.7052.8552.1052.4052.409,397,498
18 Sep 201752.6553.4052.5552.8552.856,666,920
15 Sep 201752.0052.9051.5552.3052.309,377,930
14 Sep 201752.7553.2052.2552.5552.5512,612,945
13 Sep 201752.0053.2551.8553.2553.2516,010,063
12 Sep 201752.0052.1051.5052.0052.006,705,150
11 Sep 201751.8552.3551.3051.5051.508,425,981
08 Sep 201751.5052.0050.5051.2051.2010,806,399
07 Sep 201751.7052.4551.0551.3551.3520,639,525
06 Sep 201750.6551.3049.8051.2051.2010,071,604
05 Sep 201751.7051.8550.9551.0551.059,395,215
04 Sep 201750.9051.9050.4051.7051.7013,242,484
01 Sep 201749.8051.4549.4551.0051.0038,767,492
31 Aug 201748.8049.1548.0049.1049.1019,585,762
30 Aug 201748.0548.5047.6548.2548.2512,362,047
29 Aug 201746.6048.1546.6047.8047.8016,075,799
28 Aug 201747.3047.3046.3046.5546.5517,895,109
25 Aug 201747.5047.9546.9547.1547.1517,030,407
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...