Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	41.650	41.900	40.800	41.550	37.339	5,371,768
2023-11-13	41.000	41.950	40.500	41.350	37.159	9,545,292
2023-11-10	43.900	44.050	40.350	41.250	37.069	18,788,920
2023-11-09	45.000	45.050	44.100	44.100	39.630	13,380,200
2023-11-08	45.050	45.150	44.450	44.850	40.304	5,530,158
2023-11-07	46.000	46.000	44.750	44.950	40.394	7,950,953
2023-11-06	45.300	46.600	45.150	46.000	41.338	7,094,553
2023-11-03	43.800	44.900	43.550	44.800	40.259	3,815,016
2023-11-02	44.500	44.650	43.500	43.600	39.181	3,080,165
2023-11-01	44.150	44.800	43.700	44.000	39.541	5,354,299
2023-10-31	44.300	44.500	43.350	43.850	39.406	6,485,090
2023-10-30	43.400	44.550	43.400	44.300	39.810	5,599,418
2023-10-27	44.650	44.650	43.450	44.000	39.541	5,586,921
2023-10-26	44.000	44.400	43.650	44.100	39.630	5,044,589
2023-10-25	44.350	44.700	43.750	43.950	39.496	5,279,498
2023-10-24	43.650	44.500	42.250	43.450	39.046	5,621,976
2023-10-20	42.900	43.800	42.750	43.700	39.271	6,586,274
2023-10-19	43.000	43.800	42.800	43.300	38.911	9,089,720
2023-10-18	43.700	43.750	42.950	43.500	39.091	9,078,243
2023-10-17	44.150	44.500	43.200	43.800	39.361	7,831,413
2023-10-16	45.000	45.300	43.250	43.800	39.361	7,397,095
2023-10-13	45.550	45.950	44.750	45.150	40.574	5,265,449
2023-10-12	46.150	46.400	45.550	46.250	41.562	7,279,315
2023-10-11	46.750	46.750	45.700	45.800	41.158	4,601,622
2023-10-10	46.000	46.550	45.750	46.150	41.473	6,124,948
2023-10-09	46.000	46.050	45.050	45.350	40.754	6,923,067
2023-10-06	45.950	46.450	45.950	46.100	41.428	3,949,287
2023-10-05	45.350	46.350	45.350	45.600	40.978	4,765,868
2023-10-04	46.300	46.350	45.050	45.250	40.664	5,309,673
2023-10-03	46.400	46.650	45.600	46.450	41.742	10,490,820
2023-09-29	45.400	47.650	45.250	47.150	42.371	11,968,420
2023-09-28	47.850	47.950	45.200	45.250	40.664	19,974,449
2023-09-27	47.700	48.450	47.700	48.000	43.135	6,729,427
2023-09-26	48.800	49.200	48.000	48.300	43.405	6,559,381
2023-09-25	51.100	51.300	48.100	48.550	43.629	13,507,140
2023-09-22	50.750	51.500	50.550	51.500	46.101	4,762,573
2023-09-21	51.750	51.900	50.750	51.050	45.698	5,118,987
2023-09-20	51.100	51.950	51.100	51.550	46.145	4,020,592
2023-09-19	51.850	51.850	51.100	51.300	45.922	3,171,094
2023-09-18	50.350	51.650	49.400	51.400	46.011	5,551,741
2023-09-15	50.350	51.000	49.800	50.500	45.205	4,009,201
2023-09-14	50.250	50.550	49.900	50.250	44.982	3,116,566
2023-09-13	50.150	50.950	49.850	50.200	44.937	3,808,557
2023-09-12	49.300	50.500	49.050	50.100	44.847	4,459,176
2023-09-11	49.700	49.700	48.750	49.400	44.221	6,571,761
2023-09-07	50.050	50.250	49.500	49.700	44.489	4,143,593
2023-09-06	50.500	50.600	50.050	50.450	45.161	3,893,288
2023-09-05	51.650	51.650	50.200	50.700	45.385	7,096,321
2023-09-04	52.900	53.000	51.300	51.650	46.235	8,770,082
2023-08-31	52.100	52.100	51.300	51.900	46.459	7,478,686
2023-08-30	51.250	52.100	51.250	51.700	46.280	6,066,621
2023-08-29	51.000	51.550	50.600	51.050	45.698	5,876,524
2023-08-28	51.350	51.500	50.200	50.200	44.937	3,190,003
2023-08-25	50.000	50.400	49.800	49.900	44.668	4,610,445
2023-08-24	50.300	51.000	49.900	50.850	45.519	5,205,598
2023-08-23	51.350	51.350	49.500	49.700	44.489	6,030,424
2023-08-22	49.700	51.100	49.450	50.950	45.608	12,319,790
2023-08-21	50.500	50.800	48.600	49.500	44.310	11,175,380
2023-08-18	51.700	52.100	50.600	50.750	45.429	11,620,280
2023-08-17	52.000	53.000	51.500	52.500	46.996	8,609,672

← NewerPage 13 of 21 · 1,232 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.