Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	42.700	43.300	41.800	42.850	38.507	4,637,913
2024-02-08	43.000	43.450	42.650	42.700	38.372	5,064,314
2024-02-07	43.450	43.800	42.350	42.950	38.597	9,407,390
2024-02-06	43.100	44.000	42.800	43.050	38.687	14,529,940
2024-02-05	42.900	43.650	42.700	43.100	38.732	8,990,803
2024-02-02	43.300	43.900	43.050	43.300	38.911	13,433,990
2024-02-01	40.900	43.150	40.900	43.000	38.642	14,024,480
2024-01-31	40.850	41.900	40.450	40.600	36.485	8,328,012
2024-01-30	41.500	41.600	40.600	40.850	36.710	8,290,879
2024-01-29	41.750	42.300	41.500	41.700	37.474	7,987,712
2024-01-26	40.750	42.400	40.500	41.400	37.204	10,145,020
2024-01-25	40.300	41.000	39.650	40.600	36.485	6,208,966
2024-01-24	38.800	40.500	38.800	40.300	36.216	6,464,294
2024-01-23	38.300	39.100	37.750	38.500	34.598	7,293,577
2024-01-22	40.200	40.650	37.850	38.300	34.418	8,694,047
2024-01-19	40.350	40.850	39.750	40.000	35.946	7,860,570
2024-01-18	38.800	39.900	38.750	39.750	35.721	8,387,878
2024-01-17	39.900	40.000	38.600	38.800	34.868	12,423,540
2024-01-16	39.800	40.150	39.500	39.900	35.856	6,595,073
2024-01-15	40.550	40.550	39.700	40.000	35.946	6,403,705
2024-01-12	40.950	41.500	40.350	40.550	36.440	4,843,750
2024-01-11	40.550	41.500	40.250	40.950	36.800	8,304,571
2024-01-10	40.650	41.200	40.200	40.550	36.440	5,005,052
2024-01-09	41.400	41.450	40.400	41.050	36.889	13,952,870
2024-01-08	42.750	43.700	41.250	41.450	37.249	8,410,316
2024-01-05	44.100	44.400	42.750	42.850	38.507	7,600,175
2024-01-04	44.550	44.550	44.000	44.100	39.630	4,770,536
2024-01-03	44.150	44.450	43.850	44.200	39.720	4,895,107
2024-01-02	44.850	45.150	43.850	44.450	39.945	6,918,549
2023-12-29	43.550	44.350	43.500	43.750	39.316	2,788,186
2023-12-28	42.500	43.950	41.800	43.750	39.316	7,352,222
2023-12-27	42.450	42.500	41.950	42.300	38.013	4,483,723
2023-12-22	43.000	43.350	42.200	42.450	38.148	11,637,960
2023-12-21	42.100	42.500	41.300	42.500	38.193	8,129,188
2023-12-20	42.700	43.100	42.200	42.850	38.507	5,266,535
2023-12-19	42.000	42.450	41.400	42.100	37.833	3,849,862
2023-12-18	42.300	42.700	41.650	42.000	37.743	5,216,557
2023-12-15	41.950	43.200	41.950	42.500	38.193	9,149,143
2023-12-14	42.300	42.300	41.250	41.550	37.339	7,587,564
2023-12-13	41.050	41.400	40.900	41.200	37.024	2,948,219
2023-12-12	41.550	41.650	40.700	41.150	36.979	6,068,978
2023-12-11	40.100	41.450	40.100	41.150	36.979	6,881,860
2023-12-08	41.150	42.000	40.900	41.900	37.653	6,656,406
2023-12-07	41.000	41.350	39.950	41.050	36.889	9,564,530
2023-12-06	41.450	42.050	40.950	41.000	36.845	8,932,370
2023-12-05	40.700	41.550	40.300	41.300	37.114	8,512,820
2023-12-04	40.300	41.450	40.300	40.750	36.620	8,510,396
2023-12-01	40.500	41.500	40.100	40.900	36.755	8,245,230
2023-11-30	40.250	40.500	39.500	40.400	36.305	12,008,990
2023-11-29	42.450	42.450	40.000	40.250	36.171	13,448,860
2023-11-28	43.350	43.350	42.200	42.300	38.013	3,726,248
2023-11-27	43.350	43.600	42.550	43.000	38.642	3,683,874
2023-11-24	43.350	43.800	43.050	43.350	38.956	3,511,265
2023-11-23	43.750	43.800	43.100	43.750	39.316	4,101,984
2023-11-22	44.200	44.450	43.750	43.800	39.361	3,470,102
2023-11-21	44.000	44.900	44.000	44.200	39.720	7,634,191
2023-11-20	43.000	44.500	42.850	43.900	39.451	6,398,873
2023-11-17	42.800	43.250	42.500	43.100	38.732	4,906,639
2023-11-16	43.600	43.600	42.550	42.900	38.552	6,803,356
2023-11-15	42.800	43.400	42.450	43.200	38.822	6,845,176

← NewerPage 12 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.