Galaxy Entertainment Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	31.500	31.550	30.650	30.800	27.883	7,738,810
2024-08-06	32.250	32.750	31.300	31.500	28.517	8,765,559
2024-08-05	30.600	32.400	30.350	32.000	28.970	13,087,670
2024-08-02	32.100	32.300	31.100	31.300	28.336	13,909,930
2024-08-01	32.850	32.950	32.300	32.800	29.694	4,720,136
2024-07-31	32.700	33.150	32.500	32.850	29.739	11,889,720
2024-07-30	33.700	33.700	32.650	32.700	29.603	10,046,680
2024-07-29	33.600	34.100	33.500	33.750	30.554	4,559,693
2024-07-26	34.100	34.250	33.500	33.750	30.554	6,009,804
2024-07-25	34.200	34.450	33.450	34.100	30.871	7,380,588
2024-07-24	34.050	34.550	34.000	34.300	31.052	4,842,836
2024-07-23	34.650	34.750	33.900	34.050	30.826	6,051,334
2024-07-22	34.000	34.250	33.450	34.150	30.916	4,579,455
2024-07-19	34.000	34.450	33.750	33.950	30.735	8,224,175
2024-07-18	34.250	34.800	34.250	34.400	31.142	3,753,150
2024-07-17	34.100	34.700	34.050	34.350	31.097	2,998,304
2024-07-16	34.300	34.300	33.650	34.100	30.871	4,895,175
2024-07-15	35.200	35.200	34.250	34.500	31.233	4,555,939
2024-07-12	34.950	35.500	34.800	35.200	31.867	5,274,461
2024-07-11	34.350	34.700	33.850	34.600	31.324	5,725,015
2024-07-10	34.150	34.650	33.800	33.850	30.645	4,101,169
2024-07-09	33.900	34.400	33.700	34.050	30.826	7,789,663
2024-07-08	35.200	35.250	33.450	33.750	30.554	16,838,430
2024-07-05	36.550	36.650	35.000	35.250	31.912	12,568,600
2024-07-04	37.250	37.300	36.300	36.450	32.998	3,861,799
2024-07-03	36.500	37.200	36.400	37.000	33.496	6,604,474
2024-07-02	36.900	36.900	36.000	36.250	32.817	5,509,704
2024-06-28	36.150	36.850	36.000	36.400	32.953	6,479,050
2024-06-27	37.000	37.200	36.100	36.650	33.179	9,172,531
2024-06-26	36.900	37.600	36.600	37.300	33.768	6,564,091
2024-06-25	37.550	37.750	36.900	37.200	33.677	6,398,922
2024-06-24	38.100	38.400	37.050	37.500	33.949	9,547,342
2024-06-21	38.900	39.000	38.200	38.250	34.628	8,244,057
2024-06-20	39.400	39.700	38.500	38.900	35.216	3,420,299
2024-06-19	38.650	39.600	38.550	39.450	35.714	6,039,859
2024-06-18	38.950	39.150	38.300	38.500	34.854	4,532,419
2024-06-17	38.400	39.150	38.350	38.550	34.899	5,550,970
2024-06-14	38.600	39.300	38.150	39.050	35.352	6,862,863
2024-06-13	38.000	39.000	38.000	38.950	35.262	6,477,516
2024-06-12	39.450	39.550	38.000	38.100	34.492	9,362,228
2024-06-11	40.950	40.950	39.350	39.550	35.805	6,999,542
2024-06-07	40.500	40.500	39.850	40.000	36.212	8,490,101
2024-06-06	40.050	41.150	40.050	40.450	36.620	11,405,700
2024-06-05	39.000	40.350	38.900	39.900	36.122	12,454,540
2024-06-04	38.050	39.200	37.650	39.000	35.307	7,188,347
2024-06-03	37.800	38.750	37.800	38.250	34.628	9,964,345
2024-05-31	38.200	38.500	37.350	37.500	33.949	14,660,620
2024-05-30	38.550	39.250	38.000	38.200	34.583	9,761,706
2024-05-29	39.250	39.350	38.300	38.800	35.126	11,365,530
2024-05-28	39.000	39.950	38.800	39.250	35.533	7,139,678
2024-05-27	39.200	39.250	37.900	38.800	35.126	8,805,307
2024-05-24	39.850	39.850	38.800	38.950	35.262	11,684,050
2024-05-23	39.950	40.100	39.300	39.850	36.076	10,564,470
2024-05-22	40.100	40.900	39.950	40.300	36.484	13,612,020
2024-05-21	40.700	41.000	38.950	39.600	35.850	25,058,699
2024-05-20	40.500	41.900	40.400	41.250	37.344	28,149,240
2024-05-17	39.200	40.500	39.000	39.900	36.122	21,618,949
2024-05-16	38.000	39.250	37.700	39.150	35.443	28,688,150
2024-05-14	38.250	38.300	36.700	36.800	33.315	22,299,369
2024-05-13	37.000	38.400	36.550	38.300	34.673	14,363,580

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.9000 HKD
2026-05-22	0.8000 HKD
2025-09-24	0.7000 HKD
2025-05-23	0.5000 HKD
2024-09-24	0.5000 HKD
2024-03-22	0.3000 HKD
2023-09-25	0.2000 HKD
2022-03-25	0.3000 HKD
2020-03-25	0.4500 HKD
2019-09-24	0.4600 HKD
2019-03-25	0.4500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.