HKSE - Delayed Quote HKD
WYNN MACAU (1128.HK)
5.230
-0.060
(-1.13%)
As of 11:33:47 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.290 | 5.330 | 5.230 | 5.230 | 5.230 | 2,063,236 |
| Jun 5, 2025 | 5.300 | 5.350 | 5.280 | 5.290 | 5.290 | 5,433,900 |
| Jun 4, 2025 | 5.350 | 5.380 | 5.310 | 5.320 | 5.320 | 4,846,567 |
| Jun 3, 2025 | 5.410 | 5.410 | 5.290 | 5.350 | 5.350 | 8,524,616 |
| Jun 2, 2025 | 5.280 | 5.410 | 5.240 | 5.410 | 5.410 | 10,744,800 |
| May 30, 2025 | 5.300 | 5.320 | 5.220 | 5.280 | 5.280 | 8,926,000 |
| May 29, 2025 | 5.330 | 5.400 | 5.300 | 5.380 | 5.380 | 8,515,700 |
| May 28, 2025 | 5.290 | 5.360 | 5.250 | 5.330 | 5.330 | 9,856,031 |
| May 27, 2025 | 0.185 Dividend | |||||
| May 27, 2025 | 5.230 | 5.320 | 5.220 | 5.240 | 5.240 | 4,516,600 |
| May 26, 2025 | 5.280 | 5.420 | 5.270 | 5.410 | 5.225 | 5,832,800 |
| May 23, 2025 | 5.300 | 5.330 | 5.280 | 5.310 | 5.128 | 5,738,671 |
| May 22, 2025 | 5.370 | 5.410 | 5.300 | 5.320 | 5.138 | 12,196,750 |
| May 21, 2025 | 5.430 | 5.530 | 5.390 | 5.400 | 5.215 | 11,995,692 |
| May 20, 2025 | 5.470 | 5.480 | 5.390 | 5.440 | 5.254 | 10,300,473 |
| May 19, 2025 | 5.550 | 5.580 | 5.350 | 5.390 | 5.206 | 10,870,043 |
| May 16, 2025 | 5.530 | 5.620 | 5.480 | 5.550 | 5.360 | 9,552,000 |
| May 15, 2025 | 5.550 | 5.620 | 5.530 | 5.600 | 5.409 | 4,286,000 |
| May 14, 2025 | 5.520 | 5.600 | 5.520 | 5.560 | 5.370 | 6,351,600 |
| May 13, 2025 | 5.600 | 5.640 | 5.550 | 5.550 | 5.360 | 11,578,321 |
| May 12, 2025 | 5.600 | 5.620 | 5.470 | 5.600 | 5.409 | 9,273,734 |
| May 9, 2025 | 5.600 | 5.600 | 5.410 | 5.480 | 5.293 | 8,911,451 |
| May 8, 2025 | 5.420 | 5.660 | 5.420 | 5.590 | 5.399 | 8,296,624 |
| May 7, 2025 | 5.530 | 5.630 | 5.530 | 5.590 | 5.399 | 13,308,276 |
| May 6, 2025 | 5.360 | 5.600 | 5.320 | 5.480 | 5.293 | 13,594,282 |
| May 2, 2025 | 5.110 | 5.290 | 5.090 | 5.290 | 5.109 | 5,195,300 |
| Apr 30, 2025 | 5.230 | 5.250 | 5.140 | 5.190 | 5.013 | 4,244,386 |
| Apr 29, 2025 | 5.150 | 5.280 | 5.150 | 5.240 | 5.061 | 3,620,228 |
| Apr 28, 2025 | 5.180 | 5.210 | 5.130 | 5.190 | 5.013 | 2,697,960 |
| Apr 25, 2025 | 5.180 | 5.300 | 5.180 | 5.220 | 5.041 | 6,166,800 |
| Apr 24, 2025 | 5.130 | 5.210 | 5.120 | 5.170 | 4.993 | 5,147,696 |
| Apr 23, 2025 | 4.970 | 5.170 | 4.970 | 5.130 | 4.955 | 8,033,280 |
| Apr 22, 2025 | 4.950 | 4.960 | 4.850 | 4.930 | 4.761 | 3,699,250 |
| Apr 17, 2025 | 4.850 | 4.960 | 4.810 | 4.950 | 4.781 | 3,868,400 |
| Apr 16, 2025 | 4.880 | 4.920 | 4.800 | 4.850 | 4.684 | 5,042,359 |
| Apr 15, 2025 | 5.030 | 5.070 | 4.890 | 4.940 | 4.771 | 10,026,072 |
| Apr 14, 2025 | 4.970 | 5.100 | 4.970 | 5.010 | 4.839 | 6,999,411 |
| Apr 11, 2025 | 4.900 | 4.970 | 4.850 | 4.970 | 4.800 | 6,810,000 |
| Apr 10, 2025 | 4.880 | 5.050 | 4.810 | 4.950 | 4.781 | 15,719,270 |
| Apr 9, 2025 | 4.750 | 4.840 | 4.570 | 4.750 | 4.588 | 32,337,995 |
| Apr 8, 2025 | 4.820 | 4.980 | 4.780 | 4.830 | 4.665 | 9,510,866 |
| Apr 7, 2025 | 5.130 | 5.170 | 4.770 | 4.810 | 4.646 | 27,344,329 |
| Apr 3, 2025 | 5.520 | 5.570 | 5.450 | 5.530 | 5.341 | 9,228,312 |
| Apr 2, 2025 | 5.720 | 5.720 | 5.560 | 5.600 | 5.409 | 7,122,693 |
| Apr 1, 2025 | 5.560 | 5.840 | 5.550 | 5.720 | 5.524 | 13,209,150 |
| Mar 31, 2025 | 5.800 | 5.830 | 5.520 | 5.570 | 5.380 | 19,442,211 |
| Mar 28, 2025 | 5.870 | 6.080 | 5.810 | 5.910 | 5.708 | 32,284,700 |
| Mar 27, 2025 | 5.600 | 5.750 | 5.600 | 5.700 | 5.505 | 11,897,904 |
| Mar 26, 2025 | 5.590 | 5.690 | 5.590 | 5.650 | 5.457 | 7,094,950 |
| Mar 25, 2025 | 5.600 | 5.640 | 5.500 | 5.590 | 5.399 | 6,046,300 |
| Mar 24, 2025 | 5.630 | 5.630 | 5.520 | 5.600 | 5.409 | 4,786,000 |
| Mar 21, 2025 | 5.750 | 5.790 | 5.570 | 5.630 | 5.437 | 12,891,076 |
| Mar 20, 2025 | 5.700 | 5.900 | 5.680 | 5.750 | 5.553 | 11,904,846 |
| Mar 19, 2025 | 5.630 | 5.750 | 5.590 | 5.740 | 5.544 | 8,179,952 |
| Mar 18, 2025 | 5.580 | 5.650 | 5.570 | 5.630 | 5.437 | 5,017,334 |
| Mar 17, 2025 | 5.520 | 5.630 | 5.510 | 5.570 | 5.380 | 8,378,600 |
| Mar 14, 2025 | 5.520 | 5.590 | 5.390 | 5.520 | 5.331 | 9,185,900 |
| Mar 13, 2025 | 5.460 | 5.590 | 5.420 | 5.430 | 5.244 | 8,592,634 |
| Mar 12, 2025 | 5.770 | 5.770 | 5.450 | 5.460 | 5.273 | 17,053,864 |
| Mar 11, 2025 | 5.580 | 5.800 | 5.480 | 5.770 | 5.573 | 15,060,219 |
| Mar 10, 2025 | 5.620 | 5.630 | 5.510 | 5.620 | 5.428 | 4,151,309 |
| Mar 7, 2025 | 5.660 | 5.720 | 5.570 | 5.590 | 5.399 | 6,695,612 |
| Mar 6, 2025 | 5.650 | 5.670 | 5.570 | 5.660 | 5.466 | 7,188,400 |
| Mar 5, 2025 | 5.560 | 5.610 | 5.480 | 5.580 | 5.389 | 4,114,782 |
| Mar 4, 2025 | 5.690 | 5.690 | 5.480 | 5.550 | 5.360 | 9,080,443 |
| Mar 3, 2025 | 5.460 | 5.740 | 5.460 | 5.670 | 5.476 | 27,849,915 |
| Feb 28, 2025 | 5.400 | 5.510 | 5.300 | 5.380 | 5.196 | 19,238,959 |
| Feb 27, 2025 | 5.290 | 5.430 | 5.280 | 5.400 | 5.215 | 9,661,069 |
| Feb 26, 2025 | 5.260 | 5.330 | 5.260 | 5.290 | 5.109 | 6,972,508 |
| Feb 25, 2025 | 5.360 | 5.440 | 5.240 | 5.250 | 5.070 | 14,998,116 |
| Feb 24, 2025 | 5.350 | 5.540 | 5.310 | 5.480 | 5.293 | 22,314,750 |
| Feb 21, 2025 | 5.420 | 5.480 | 5.240 | 5.310 | 5.128 | 12,249,290 |
| Feb 20, 2025 | 5.400 | 5.480 | 5.350 | 5.420 | 5.235 | 8,919,547 |
| Feb 19, 2025 | 5.420 | 5.450 | 5.330 | 5.400 | 5.215 | 9,567,522 |
| Feb 18, 2025 | 5.360 | 5.450 | 5.350 | 5.420 | 5.235 | 10,196,200 |
| Feb 17, 2025 | 5.350 | 5.450 | 5.330 | 5.380 | 5.196 | 12,651,795 |
| Feb 14, 2025 | 5.350 | 5.480 | 5.260 | 5.320 | 5.138 | 10,356,750 |
| Feb 13, 2025 | 5.160 | 5.410 | 5.080 | 5.280 | 5.099 | 19,857,911 |
| Feb 12, 2025 | 5.000 | 5.120 | 4.970 | 5.120 | 4.945 | 16,352,633 |
| Feb 11, 2025 | 5.200 | 5.200 | 4.990 | 5.000 | 4.829 | 16,602,443 |
| Feb 10, 2025 | 5.140 | 5.260 | 5.070 | 5.200 | 5.022 | 18,591,297 |
| Feb 7, 2025 | 5.240 | 5.280 | 5.120 | 5.180 | 5.003 | 10,747,692 |
| Feb 6, 2025 | 5.190 | 5.250 | 5.150 | 5.240 | 5.061 | 6,900,733 |
| Feb 5, 2025 | 5.400 | 5.400 | 5.150 | 5.190 | 5.013 | 22,977,354 |
| Feb 4, 2025 | 5.420 | 5.510 | 5.270 | 5.400 | 5.215 | 18,105,550 |
| Feb 3, 2025 | 5.650 | 5.700 | 5.390 | 5.520 | 5.331 | 11,705,069 |
| Jan 28, 2025 | 5.670 | 5.670 | 5.670 | 5.670 | 5.476 | - |
| Jan 27, 2025 | 5.430 | 5.580 | 5.430 | 5.530 | 5.341 | 5,388,100 |
| Jan 24, 2025 | 5.420 | 5.480 | 5.380 | 5.430 | 5.244 | 4,922,860 |
| Jan 23, 2025 | 5.440 | 5.480 | 5.400 | 5.420 | 5.235 | 3,832,500 |
| Jan 22, 2025 | 5.480 | 5.520 | 5.410 | 5.440 | 5.254 | 4,722,178 |
| Jan 21, 2025 | 5.550 | 5.680 | 5.510 | 5.550 | 5.360 | 4,917,100 |
| Jan 20, 2025 | 5.510 | 5.700 | 5.430 | 5.610 | 5.418 | 14,281,200 |
| Jan 17, 2025 | 5.550 | 5.550 | 5.410 | 5.430 | 5.244 | 12,517,543 |
| Jan 16, 2025 | 5.570 | 5.700 | 5.540 | 5.560 | 5.370 | 10,901,600 |
| Jan 15, 2025 | 5.530 | 5.570 | 5.460 | 5.570 | 5.380 | 5,829,692 |
| Jan 14, 2025 | 5.350 | 5.570 | 5.350 | 5.530 | 5.341 | 12,510,600 |
| Jan 13, 2025 | 5.360 | 5.420 | 5.250 | 5.360 | 5.177 | 8,437,679 |
| Jan 10, 2025 | 5.400 | 5.470 | 5.350 | 5.370 | 5.186 | 5,114,221 |
| Jan 9, 2025 | 5.430 | 5.500 | 5.400 | 5.420 | 5.235 | 6,119,310 |
| Jan 8, 2025 | 5.500 | 5.540 | 5.420 | 5.430 | 5.244 | 7,395,270 |
| Jan 7, 2025 | 5.330 | 5.530 | 5.330 | 5.530 | 5.341 | 6,543,129 |
| Jan 6, 2025 | 5.300 | 5.430 | 5.300 | 5.410 | 5.225 | 7,571,500 |
| Jan 3, 2025 | 5.340 | 5.390 | 5.290 | 5.320 | 5.138 | 6,464,154 |
| Jan 2, 2025 | 5.390 | 5.430 | 5.290 | 5.340 | 5.157 | 9,819,600 |
| Dec 31, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.206 | - |
| Dec 30, 2024 | 5.400 | 5.440 | 5.310 | 5.340 | 5.157 | 14,547,650 |
| Dec 27, 2024 | 5.480 | 5.480 | 5.300 | 5.400 | 5.215 | 9,713,100 |
| Dec 24, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.264 | - |
| Dec 23, 2024 | 5.550 | 5.640 | 5.460 | 5.500 | 5.312 | 7,153,272 |
| Dec 20, 2024 | 5.660 | 5.710 | 5.530 | 5.530 | 5.341 | 7,937,268 |
| Dec 19, 2024 | 5.540 | 5.650 | 5.500 | 5.630 | 5.437 | 5,138,000 |
| Dec 18, 2024 | 5.590 | 5.650 | 5.480 | 5.580 | 5.389 | 17,903,995 |
| Dec 17, 2024 | 5.720 | 5.720 | 5.550 | 5.580 | 5.389 | 11,097,000 |
| Dec 16, 2024 | 5.810 | 5.910 | 5.630 | 5.690 | 5.495 | 8,986,699 |
| Dec 13, 2024 | 5.940 | 5.950 | 5.810 | 5.840 | 5.640 | 6,587,000 |
| Dec 12, 2024 | 5.890 | 6.050 | 5.820 | 5.940 | 5.737 | 6,204,300 |
| Dec 11, 2024 | 5.850 | 5.980 | 5.840 | 5.890 | 5.689 | 4,430,655 |
| Dec 10, 2024 | 6.180 | 6.180 | 5.870 | 5.890 | 5.689 | 16,170,537 |
| Dec 9, 2024 | 5.800 | 6.000 | 5.800 | 6.000 | 5.795 | 6,067,200 |
| Dec 6, 2024 | 5.830 | 5.900 | 5.800 | 5.840 | 5.640 | 4,752,033 |
| Dec 5, 2024 | 5.870 | 5.910 | 5.820 | 5.830 | 5.631 | 2,893,127 |
| Dec 4, 2024 | 5.970 | 5.970 | 5.860 | 5.870 | 5.669 | 7,078,800 |
| Dec 3, 2024 | 6.020 | 6.090 | 5.920 | 5.980 | 5.776 | 6,481,708 |
| Dec 2, 2024 | 5.840 | 6.120 | 5.840 | 5.970 | 5.766 | 10,054,556 |
| Nov 29, 2024 | 5.650 | 5.870 | 5.540 | 5.840 | 5.640 | 6,736,800 |
| Nov 28, 2024 | 5.700 | 5.730 | 5.640 | 5.650 | 5.457 | 2,458,100 |
| Nov 27, 2024 | 5.530 | 5.770 | 5.520 | 5.770 | 5.573 | 3,793,600 |
| Nov 26, 2024 | 5.560 | 5.700 | 5.530 | 5.600 | 5.409 | 3,008,066 |
| Nov 25, 2024 | 5.680 | 5.680 | 5.520 | 5.560 | 5.370 | 3,873,000 |
| Nov 22, 2024 | 5.690 | 5.770 | 5.590 | 5.600 | 5.409 | 5,382,534 |
| Nov 21, 2024 | 5.790 | 5.800 | 5.660 | 5.690 | 5.495 | 3,238,865 |
| Nov 20, 2024 | 5.690 | 5.810 | 5.650 | 5.790 | 5.592 | 5,560,000 |
| Nov 19, 2024 | 5.740 | 5.800 | 5.680 | 5.690 | 5.495 | 3,497,627 |
| Nov 18, 2024 | 5.650 | 5.850 | 5.650 | 5.740 | 5.544 | 4,791,064 |
| Nov 15, 2024 | 5.600 | 5.750 | 5.600 | 5.650 | 5.457 | 4,310,124 |
| Nov 14, 2024 | 5.710 | 5.740 | 5.570 | 5.570 | 5.380 | 5,282,841 |
| Nov 13, 2024 | 5.610 | 5.720 | 5.600 | 5.720 | 5.524 | 5,036,200 |
| Nov 12, 2024 | 5.910 | 6.000 | 5.650 | 5.700 | 5.505 | 13,510,461 |
| Nov 11, 2024 | 6.020 | 6.050 | 5.870 | 5.910 | 5.708 | 10,379,700 |
| Nov 8, 2024 | 6.020 | 6.140 | 5.960 | 6.050 | 5.843 | 10,040,400 |
| Nov 7, 2024 | 5.780 | 5.970 | 5.720 | 5.950 | 5.747 | 11,365,666 |
| Nov 6, 2024 | 6.000 | 6.000 | 5.780 | 5.810 | 5.611 | 18,128,007 |
| Nov 5, 2024 | 6.210 | 6.210 | 5.980 | 6.000 | 5.795 | 27,996,293 |
| Nov 4, 2024 | 6.230 | 6.260 | 6.210 | 6.230 | 6.017 | 2,044,400 |
| Nov 1, 2024 | 6.130 | 6.250 | 6.120 | 6.220 | 6.007 | 5,051,800 |
| Oct 31, 2024 | 6.150 | 6.260 | 6.120 | 6.140 | 5.930 | 5,399,600 |
| Oct 30, 2024 | 6.230 | 6.390 | 6.200 | 6.260 | 6.046 | 3,969,350 |
| Oct 29, 2024 | 6.300 | 6.450 | 6.270 | 6.280 | 6.065 | 6,097,834 |
| Oct 28, 2024 | 6.270 | 6.350 | 6.200 | 6.320 | 6.104 | 5,690,000 |
| Oct 25, 2024 | 6.220 | 6.350 | 6.190 | 6.270 | 6.056 | 4,280,800 |
| Oct 24, 2024 | 6.220 | 6.270 | 6.130 | 6.220 | 6.007 | 3,070,600 |
| Oct 23, 2024 | 6.120 | 6.320 | 6.120 | 6.260 | 6.046 | 8,923,767 |
| Oct 22, 2024 | 6.120 | 6.230 | 6.120 | 6.160 | 5.949 | 6,052,100 |
| Oct 21, 2024 | 6.350 | 6.360 | 6.090 | 6.130 | 5.920 | 6,759,884 |
| Oct 18, 2024 | 5.980 | 6.300 | 5.980 | 6.300 | 6.085 | 9,398,901 |
| Oct 17, 2024 | 6.150 | 6.300 | 5.950 | 5.990 | 5.785 | 10,586,649 |
| Oct 16, 2024 | 6.200 | 6.250 | 6.070 | 6.110 | 5.901 | 11,187,000 |
| Oct 15, 2024 | 6.490 | 6.500 | 6.170 | 6.250 | 6.036 | 18,547,765 |
| Oct 14, 2024 | 6.680 | 6.680 | 6.000 | 6.450 | 6.229 | 36,996,767 |
| Oct 10, 2024 | 6.770 | 6.900 | 6.630 | 6.750 | 6.519 | 18,415,600 |
| Oct 9, 2024 | 6.710 | 6.930 | 6.310 | 6.650 | 6.423 | 34,307,388 |
| Oct 8, 2024 | 7.480 | 7.500 | 6.450 | 6.650 | 6.423 | 56,858,196 |
| Oct 7, 2024 | 7.140 | 7.790 | 7.140 | 7.520 | 7.263 | 55,280,857 |
| Oct 4, 2024 | 6.920 | 7.160 | 6.760 | 7.100 | 6.857 | 24,384,207 |
| Oct 3, 2024 | 7.040 | 7.040 | 6.690 | 6.960 | 6.722 | 45,548,329 |
| Oct 2, 2024 | 6.900 | 7.120 | 6.750 | 7.040 | 6.799 | 46,011,183 |
| Sep 30, 2024 | 6.700 | 6.850 | 6.560 | 6.760 | 6.529 | 46,263,665 |
| Sep 27, 2024 | 6.000 | 6.350 | 5.990 | 6.300 | 6.085 | 69,477,088 |
| Sep 26, 2024 | 5.350 | 5.780 | 5.310 | 5.780 | 5.582 | 25,548,086 |
| Sep 25, 2024 | 5.600 | 5.600 | 5.270 | 5.290 | 5.109 | 14,832,486 |
| Sep 24, 2024 | 5.130 | 5.380 | 5.130 | 5.380 | 5.196 | 12,521,600 |
| Sep 23, 2024 | 5.180 | 5.260 | 5.130 | 5.130 | 4.955 | 5,602,152 |
| Sep 20, 2024 | 5.120 | 5.220 | 5.110 | 5.180 | 5.003 | 13,317,600 |
| Sep 19, 2024 | 5.000 | 5.140 | 4.970 | 5.120 | 4.945 | 9,725,934 |
| Sep 17, 2024 | 4.930 | 5.000 | 4.850 | 4.980 | 4.810 | 5,313,948 |
| Sep 16, 2024 | 4.860 | 4.930 | 4.740 | 4.930 | 4.761 | 4,936,888 |
| Sep 13, 2024 | 4.880 | 4.960 | 4.870 | 4.880 | 4.713 | 3,723,600 |
| Sep 12, 2024 | 4.830 | 4.930 | 4.830 | 4.880 | 4.713 | 6,785,800 |
| Sep 11, 2024 | 4.980 | 4.980 | 4.740 | 4.800 | 4.636 | 11,383,339 |
| Sep 10, 2024 | 5.000 | 5.030 | 4.930 | 4.980 | 4.810 | 7,481,600 |
| Sep 9, 2024 | 5.160 | 5.180 | 4.950 | 5.000 | 4.829 | 8,124,255 |
| Sep 5, 2024 | 5.240 | 5.310 | 5.150 | 5.180 | 5.003 | 6,548,000 |
| Sep 4, 2024 | 5.210 | 5.300 | 5.210 | 5.250 | 5.070 | 6,646,800 |
| Sep 3, 2024 | 5.260 | 5.430 | 5.250 | 5.320 | 5.138 | 4,737,179 |
| Sep 2, 2024 | 5.370 | 5.440 | 5.200 | 5.260 | 5.080 | 6,008,900 |
| Aug 30, 2024 | 5.260 | 5.460 | 5.190 | 5.340 | 5.157 | 9,411,869 |
| Aug 29, 2024 | 5.310 | 5.310 | 5.190 | 5.240 | 5.061 | 6,253,400 |
| Aug 28, 2024 | 0.075 Dividend | |||||
| Aug 28, 2024 | 5.380 | 5.380 | 5.200 | 5.310 | 5.128 | 7,916,020 |
| Aug 27, 2024 | 5.400 | 5.440 | 5.370 | 5.420 | 5.162 | 4,820,200 |
| Aug 26, 2024 | 5.420 | 5.470 | 5.400 | 5.440 | 5.181 | 1,491,350 |
| Aug 23, 2024 | 5.450 | 5.470 | 5.320 | 5.420 | 5.162 | 3,420,000 |
| Aug 22, 2024 | 5.440 | 5.480 | 5.380 | 5.480 | 5.219 | 5,460,200 |
| Aug 21, 2024 | 5.470 | 5.480 | 5.330 | 5.390 | 5.134 | 7,591,144 |
| Aug 20, 2024 | 5.420 | 5.480 | 5.350 | 5.470 | 5.210 | 8,064,000 |
| Aug 19, 2024 | 5.350 | 5.510 | 5.350 | 5.440 | 5.181 | 9,421,818 |
| Aug 16, 2024 | 5.320 | 5.510 | 5.240 | 5.340 | 5.086 | 20,037,800 |
| Aug 15, 2024 | 5.150 | 5.260 | 5.040 | 5.240 | 4.991 | 41,091,421 |
| Aug 14, 2024 | 5.230 | 5.300 | 5.130 | 5.150 | 4.905 | 8,993,888 |
| Aug 13, 2024 | 5.310 | 5.330 | 5.190 | 5.230 | 4.981 | 20,455,897 |
| Aug 12, 2024 | 5.440 | 5.440 | 5.190 | 5.310 | 5.057 | 16,438,770 |
| Aug 9, 2024 | 5.390 | 5.540 | 5.390 | 5.440 | 5.181 | 16,096,800 |
| Aug 8, 2024 | 5.410 | 5.460 | 5.290 | 5.330 | 5.077 | 14,980,400 |
| Aug 7, 2024 | 5.500 | 5.560 | 5.410 | 5.460 | 5.200 | 22,337,750 |
| Aug 6, 2024 | 5.620 | 5.720 | 5.500 | 5.560 | 5.296 | 9,096,000 |
| Aug 5, 2024 | 5.620 | 5.750 | 5.450 | 5.670 | 5.400 | 12,189,222 |
| Aug 2, 2024 | 5.870 | 5.870 | 5.600 | 5.620 | 5.353 | 9,055,000 |
| Aug 1, 2024 | 5.770 | 5.870 | 5.660 | 5.870 | 5.591 | 12,730,026 |
| Jul 31, 2024 | 5.720 | 5.810 | 5.720 | 5.770 | 5.496 | 6,435,330 |
| Jul 30, 2024 | 5.850 | 5.860 | 5.710 | 5.720 | 5.448 | 6,218,400 |
| Jul 29, 2024 | 5.870 | 5.900 | 5.820 | 5.860 | 5.581 | 1,905,600 |
| Jul 26, 2024 | 5.850 | 5.910 | 5.820 | 5.830 | 5.553 | 3,543,600 |
| Jul 25, 2024 | 5.970 | 5.970 | 5.800 | 5.860 | 5.581 | 8,347,738 |
| Jul 24, 2024 | 5.940 | 6.020 | 5.930 | 5.970 | 5.686 | 6,223,126 |
| Jul 23, 2024 | 6.010 | 6.010 | 5.900 | 5.940 | 5.657 | 4,934,400 |
| Jul 22, 2024 | 6.000 | 6.040 | 5.880 | 6.000 | 5.715 | 7,008,248 |
| Jul 19, 2024 | 6.080 | 6.110 | 6.000 | 6.000 | 5.715 | 6,835,770 |
| Jul 18, 2024 | 6.100 | 6.140 | 6.050 | 6.130 | 5.838 | 7,192,200 |
| Jul 17, 2024 | 6.110 | 6.210 | 6.080 | 6.150 | 5.858 | 5,297,528 |
| Jul 16, 2024 | 6.100 | 6.140 | 6.050 | 6.110 | 5.819 | 11,130,800 |
| Jul 15, 2024 | 6.340 | 6.480 | 6.070 | 6.120 | 5.829 | 7,906,575 |
| Jul 12, 2024 | 6.270 | 6.430 | 6.270 | 6.340 | 6.038 | 5,154,281 |
| Jul 11, 2024 | 6.190 | 6.300 | 6.110 | 6.270 | 5.972 | 4,328,782 |
| Jul 10, 2024 | 6.200 | 6.270 | 6.130 | 6.130 | 5.838 | 8,409,200 |
| Jul 9, 2024 | 6.150 | 6.230 | 6.090 | 6.200 | 5.905 | 6,363,455 |
| Jul 8, 2024 | 6.280 | 6.280 | 6.150 | 6.150 | 5.858 | 8,022,676 |
| Jul 5, 2024 | 6.410 | 6.430 | 6.270 | 6.290 | 5.991 | 5,986,754 |
| Jul 4, 2024 | 6.540 | 6.540 | 6.410 | 6.430 | 6.124 | 4,062,000 |
| Jul 3, 2024 | 6.290 | 6.510 | 6.290 | 6.490 | 6.181 | 8,266,279 |
| Jul 2, 2024 | 6.410 | 6.440 | 6.240 | 6.290 | 5.991 | 6,307,831 |
| Jun 28, 2024 | 6.430 | 6.500 | 6.360 | 6.400 | 6.096 | 7,839,758 |
| Jun 27, 2024 | 6.550 | 6.590 | 6.470 | 6.470 | 6.162 | 6,690,251 |
| Jun 26, 2024 | 6.600 | 6.600 | 6.500 | 6.550 | 6.238 | 3,925,600 |
| Jun 25, 2024 | 6.620 | 6.700 | 6.550 | 6.590 | 6.277 | 8,991,600 |
| Jun 24, 2024 | 6.660 | 6.670 | 6.490 | 6.620 | 6.305 | 12,160,817 |
| Jun 21, 2024 | 6.730 | 6.770 | 6.630 | 6.660 | 6.343 | 9,015,688 |
| Jun 20, 2024 | 6.830 | 6.900 | 6.700 | 6.730 | 6.410 | 6,230,307 |
| Jun 19, 2024 | 6.770 | 6.890 | 6.750 | 6.870 | 6.543 | 8,998,210 |
| Jun 18, 2024 | 6.750 | 6.920 | 6.710 | 6.770 | 6.448 | 6,148,083 |
| Jun 17, 2024 | 6.870 | 6.870 | 6.670 | 6.700 | 6.381 | 15,503,400 |
| Jun 14, 2024 | 6.920 | 7.010 | 6.840 | 6.870 | 6.543 | 6,404,546 |
| Jun 13, 2024 | 6.910 | 6.990 | 6.860 | 6.950 | 6.619 | 7,098,000 |
| Jun 12, 2024 | 7.080 | 7.080 | 6.810 | 6.910 | 6.581 | 17,241,787 |
| Jun 11, 2024 | 7.100 | 7.180 | 7.020 | 7.130 | 6.791 | 9,947,588 |
| Jun 7, 2024 | 7.220 | 7.280 | 7.060 | 7.100 | 6.762 | 10,178,513 |
| Jun 6, 2024 | 7.370 | 7.420 | 7.150 | 7.220 | 6.877 | 12,038,600 |
Related Tickers
2282.HK MGM China Holdings Limited
10.800
-1.28%
1928.HK SANDS CHINA LTD
15.700
-0.25%
0027.HK GALAXY ENT
33.850
0.00%
0880.HK SJM HOLDINGS
2.340
-0.43%
0200.HK MELCO INT'L DEV
3.300
-2.65%
3918.HK NagaCorp Ltd.
3.850
0.00%
1180.HK PARADISE ENT
1.840
-0.54%
0102.HK SUMMIT ASCENT
0.047
0.00%
1383.HK LET GROUP
0.043
0.00%
NGCRY NagaCorp Ltd.
27.54
-6.69%