Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	52.700	53.000	52.500	52.700	47.175	6,224,631
2023-08-15	53.900	54.000	53.050	53.400	47.801	6,625,182
2023-08-14	53.750	54.100	53.150	54.000	48.339	5,516,702
2023-08-11	54.950	55.500	54.350	54.550	48.831	5,944,047
2023-08-10	54.650	55.750	54.250	55.600	49.771	4,637,803
2023-08-09	55.000	55.100	54.300	54.650	48.920	5,493,384
2023-08-08	55.600	55.900	55.000	55.000	49.234	6,665,976
2023-08-07	54.550	55.800	54.200	55.650	49.816	4,825,400
2023-08-04	56.050	56.600	54.950	55.100	49.323	4,375,540
2023-08-03	54.800	56.000	54.300	55.450	49.636	4,389,004
2023-08-02	56.000	56.100	54.550	54.900	49.144	5,955,329
2023-08-01	56.850	56.850	55.200	56.000	50.129	8,849,448
2023-07-31	57.450	57.600	56.500	56.600	50.666	9,026,260
2023-07-28	56.650	56.850	56.300	56.700	50.755	5,491,722
2023-07-27	54.850	56.800	54.600	56.650	50.711	15,466,900
2023-07-26	53.350	54.700	53.050	54.550	48.831	5,105,352
2023-07-25	53.700	54.100	53.100	53.400	47.801	5,475,896
2023-07-24	53.100	53.850	52.700	53.050	47.488	7,217,261
2023-07-21	52.900	53.750	52.700	53.750	48.115	5,938,087
2023-07-20	53.900	54.350	53.150	53.550	47.936	4,271,157
2023-07-19	52.800	54.050	52.800	53.800	48.159	7,439,059
2023-07-18	54.050	54.450	52.950	53.850	48.204	5,143,600
2023-07-14	54.200	54.900	53.850	54.450	48.741	12,463,990
2023-07-13	53.050	53.950	52.750	53.550	47.936	7,163,909
2023-07-12	52.450	52.900	52.300	52.750	47.220	3,888,092
2023-07-11	50.350	52.700	50.350	52.200	46.727	9,461,136
2023-07-10	50.200	50.550	49.800	50.050	44.803	4,446,753
2023-07-07	49.900	50.300	48.850	49.600	44.400	6,984,641
2023-07-06	50.500	51.050	49.600	49.950	44.713	5,909,020
2023-07-05	51.600	51.600	50.650	50.850	45.519	3,531,663
2023-07-04	51.700	51.950	51.000	51.600	46.190	3,873,314
2023-07-03	49.750	52.000	49.750	51.700	46.280	7,955,646
2023-06-30	50.500	50.700	49.650	49.700	44.489	8,093,209
2023-06-29	51.450	51.450	50.150	50.500	45.205	5,200,812
2023-06-28	51.050	51.800	50.400	51.600	46.190	5,574,220
2023-06-27	50.800	51.150	49.700	50.600	45.295	8,610,659
2023-06-26	52.300	52.450	50.650	50.800	45.474	6,794,341
2023-06-23	52.400	52.650	51.550	52.050	46.593	5,177,465
2023-06-21	53.200	53.250	52.050	52.700	47.175	5,138,952
2023-06-20	52.650	53.900	52.650	53.400	47.801	7,428,613
2023-06-19	53.350	53.350	52.050	52.500	46.996	6,761,588
2023-06-16	51.750	53.400	51.450	53.000	47.443	11,036,900
2023-06-15	52.000	52.000	51.000	51.800	46.369	4,923,057
2023-06-14	51.250	52.050	51.050	51.350	45.966	5,028,342
2023-06-13	51.450	51.800	51.000	51.700	46.280	2,636,442
2023-06-12	50.600	51.750	50.550	51.450	46.056	3,515,527
2023-06-09	50.550	51.050	50.300	50.600	45.295	4,413,678
2023-06-08	50.800	50.850	49.850	50.250	44.982	4,358,419
2023-06-07	50.500	51.700	50.200	51.100	45.743	5,061,471
2023-06-06	50.100	50.700	49.400	49.800	44.579	4,044,546
2023-06-05	49.800	50.800	49.800	50.250	44.982	4,672,604
2023-06-02	48.200	50.350	48.200	49.800	44.579	12,363,820
2023-06-01	48.550	49.150	47.550	47.800	42.789	5,230,857
2023-05-31	49.250	50.250	47.500	48.550	43.460	19,610,150
2023-05-30	49.150	50.300	49.000	50.200	44.937	6,170,581
2023-05-29	49.900	50.200	48.900	49.150	43.997	3,638,651
2023-05-25	49.550	49.600	48.300	49.350	44.176	9,490,828
2023-05-24	52.000	52.000	49.450	49.900	44.668	13,671,710
2023-05-23	52.450	52.850	51.700	52.150	46.682	8,251,755
2023-05-22	52.550	53.150	51.850	52.100	46.638	4,957,312

← NewerPage 14 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.