Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	37.150	37.500	36.650	37.300	33.768	8,449,943
2024-05-09	36.850	37.250	36.600	37.050	33.542	9,663,397
2024-05-08	37.250	37.700	36.750	36.850	33.360	10,059,630
2024-05-07	37.400	37.450	36.650	37.200	33.677	14,077,750
2024-05-06	37.050	37.550	36.400	37.450	33.904	14,201,270
2024-05-03	37.000	38.050	36.950	37.500	33.949	20,758,100
2024-05-02	35.100	36.300	34.850	36.200	32.772	17,380,920
2024-04-30	36.100	36.600	35.350	35.450	32.093	14,410,570
2024-04-29	36.500	37.300	35.600	36.000	32.591	33,365,641
2024-04-26	35.050	35.850	34.650	35.600	32.229	18,330,980
2024-04-25	35.000	35.500	34.050	35.050	31.731	10,119,290
2024-04-24	35.250	35.550	34.900	35.000	31.686	11,912,840
2024-04-23	35.000	35.300	34.600	34.900	31.595	9,374,853
2024-04-22	34.200	35.150	34.100	34.550	31.278	14,550,990
2024-04-19	33.750	34.150	33.350	33.650	30.464	20,907,090
2024-04-18	34.200	35.400	34.050	34.050	30.826	22,449,949
2024-04-17	36.250	36.500	33.700	34.200	30.961	35,754,102
2024-04-16	38.500	38.500	36.600	36.800	33.315	19,027,279
2024-04-15	39.150	39.250	38.150	38.700	35.035	15,190,470
2024-04-12	40.450	40.600	39.700	39.800	36.031	7,683,132
2024-04-11	40.200	40.600	39.900	40.600	36.755	7,766,188
2024-04-10	41.300	41.300	40.200	40.900	37.027	8,461,019
2024-04-09	40.950	41.550	40.700	40.850	36.982	8,404,566
2024-04-08	40.600	40.600	39.400	40.600	36.755	9,380,856
2024-04-05	40.700	40.750	39.600	40.600	36.755	8,989,921
2024-04-03	41.100	41.200	40.350	40.600	36.755	9,840,389
2024-04-02	40.500	41.300	40.500	41.000	37.117	10,542,150
2024-03-28	39.550	39.950	39.200	39.300	35.578	8,397,680
2024-03-27	39.700	40.200	39.500	39.600	35.850	10,039,380
2024-03-26	39.900	40.150	39.400	39.800	36.031	9,043,523
2024-03-25	40.100	40.300	39.400	39.450	35.714	8,001,847
2024-03-22	40.400	40.750	39.550	39.750	35.986	10,962,710
2024-03-21	39.800	41.100	39.800	40.800	36.665	8,009,974
2024-03-20	39.850	39.850	39.300	39.300	35.317	8,160,728
2024-03-19	39.550	40.100	39.300	39.750	35.721	6,625,170
2024-03-18	40.050	40.450	39.900	40.000	35.946	5,341,833
2024-03-15	40.550	40.650	39.850	40.250	36.171	8,143,675
2024-03-14	41.050	41.550	40.550	40.900	36.755	6,140,929
2024-03-13	40.600	41.350	40.450	41.050	36.889	7,795,121
2024-03-12	39.650	40.650	39.200	40.600	36.485	10,123,490
2024-03-11	39.000	39.800	39.000	39.400	35.407	9,348,150
2024-03-08	39.750	40.200	38.850	39.050	35.092	10,339,820
2024-03-07	39.700	40.300	39.550	39.750	35.721	8,610,090
2024-03-06	39.000	39.900	39.000	39.650	35.631	9,223,895
2024-03-05	39.700	40.000	38.350	39.000	35.047	18,803,980
2024-03-04	42.000	42.400	40.050	40.250	36.171	13,991,370
2024-03-01	42.000	43.500	41.900	42.000	37.743	11,468,880
2024-02-29	42.200	43.650	42.200	42.750	38.417	13,568,410
2024-02-28	42.900	43.400	41.800	42.050	37.788	12,874,980
2024-02-27	43.650	43.700	42.100	43.050	38.687	9,741,987
2024-02-26	43.450	44.250	43.450	43.650	39.226	4,846,206
2024-02-23	43.900	44.600	42.900	43.450	39.046	12,964,410
2024-02-22	45.100	45.150	43.800	44.300	39.810	8,032,990
2024-02-21	45.350	45.450	44.750	45.100	40.529	10,516,780
2024-02-20	44.300	45.400	44.000	45.150	40.574	12,611,040
2024-02-19	45.650	45.700	43.650	44.250	39.765	10,586,540
2024-02-16	44.500	45.900	44.250	45.650	41.023	11,046,610
2024-02-15	44.200	44.800	43.700	44.500	39.990	7,015,560
2024-02-14	43.150	44.750	42.550	44.350	39.855	16,292,440
2024-02-09	42.700	43.300	41.800	42.850	38.507	4,637,913

← NewerPage 11 of 21 · 1,229 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.