0027.HK - Galaxy Entertainment Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 201845.85047.30045.30047.10047.1008,619,703
19 Oct 201844.60046.35044.10045.60045.60013,524,407
18 Oct 201845.20046.05044.50045.35045.35017,009,281
16 Oct 201844.65045.30044.50044.90044.90011,077,892
15 Oct 201845.20045.50044.10044.55044.55010,915,585
12 Oct 201843.45045.65043.30045.65045.65021,899,607
11 Oct 201842.05043.10041.80042.80042.80024,738,648
10 Oct 201845.10045.95044.80044.95044.95010,833,761
09 Oct 201845.50046.20044.80044.80044.80017,057,631
08 Oct 201848.50048.50045.15045.25045.25026,137,119
05 Oct 201848.50049.15048.05048.45048.45010,894,402
04 Oct 201847.65048.95046.75048.85048.85019,807,884
03 Oct 201846.80048.95046.80048.00048.00018,624,679
02 Oct 201849.40049.80047.20047.30047.30029,031,313
28 Sep 201849.95051.00049.65049.65049.65022,329,438
27 Sep 201852.70052.70050.20050.30050.30018,311,972
26 Sep 201852.70053.25051.70052.65052.65025,764,085
24 Sep 201854.00054.05052.40052.70052.70023,667,345
21 Sep 201853.00054.85052.90054.85054.85028,399,508
20 Sep 201852.80053.15051.80052.90052.90020,775,178
19 Sep 201851.85053.55051.40052.80052.80031,711,003
18 Sep 201849.20051.25048.30051.15051.15029,787,104
17 Sep 201848.65049.20047.55049.15049.15019,130,798
14 Sep 201848.50050.60048.35049.85049.85026,165,544
13 Sep 201847.70048.30047.05048.00048.00032,454,173
12 Sep 201847.90048.10045.15045.70045.70035,351,640
11 Sep 201849.60049.80047.60048.10048.10026,923,047
10 Sep 201851.50051.90050.35051.00051.00014,241,912
07 Sep 201854.05054.05051.20052.00052.00028,424,376
06 Sep 201856.10056.70053.55054.05054.05020,814,627
05 Sep 201858.05058.15056.40056.75056.75020,402,651
04 Sep 201857.20059.20056.95058.70058.70015,807,574
03 Sep 201858.00058.20056.35057.20057.20021,662,497
31 Aug 201858.00058.25057.20058.10058.10019,971,946
30 Aug 201858.50058.65057.35057.80057.8007,518,371
29 Aug 201857.50058.70057.35058.15058.1507,222,474
28 Aug 201859.00059.50057.65057.90057.9008,663,780
27 Aug 201857.00058.95056.90058.75058.75014,662,262
24 Aug 201856.50056.60055.15056.05056.0508,116,371
23 Aug 201857.00057.25055.85056.35056.3509,969,442
22 Aug 201856.30057.35055.60056.85056.85015,456,857
21 Aug 201855.45056.00054.65055.80055.80014,526,695
20 Aug 201853.60055.10053.60054.95054.95013,295,470
17 Aug 201854.70055.60053.10053.50053.5009,713,667
16 Aug 201853.00055.20052.80053.80053.80020,929,055
15 Aug 201855.75055.95053.15053.30053.30024,012,606
14 Aug 201858.00058.10055.35055.75055.75020,459,365
13 Aug 201858.10058.45057.10057.85057.8508,987,696
10 Aug 201860.35060.55059.00059.40059.4008,722,987
09 Aug 201859.80060.75058.85060.40060.40015,299,028
08 Aug 201857.40060.10057.15059.75059.75029,254,503
07 Aug 201856.60057.90055.70057.20057.20022,942,114
06 Aug 201857.80058.35055.15056.15056.15024,945,118
03 Aug 201859.00059.50056.35057.20057.20018,836,893
02 Aug 201861.50061.50057.45058.85058.85024,722,009
01 Aug 201863.10064.75062.05062.15062.15014,121,659
31 Jul 201863.00063.95062.90063.05063.0506,703,280
30 Jul 201863.35064.60063.05063.60063.6006,079,900
27 Jul 201864.10064.50063.45064.20064.2005,923,709
26 Jul 201865.40065.60064.00064.10064.1007,868,645
25 Jul 201862.50065.40062.50064.70064.70016,531,406
24 Jul 201861.85063.00061.85062.45062.4508,334,513
23 Jul 201861.80063.35061.65062.25062.2509,320,397
20 Jul 201862.40063.00061.05062.00062.00013,010,805
19 Jul 201863.00063.65062.25062.40062.4006,596,651
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...