Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	51.500	52.300	51.100	52.000	46.548	4,243,100
2023-05-18	51.400	52.000	51.150	51.900	46.459	6,435,197
2023-05-17	51.300	52.100	50.850	51.050	45.698	5,893,393
2023-05-16	52.250	52.950	51.700	52.000	46.548	6,292,876
2023-05-15	50.900	52.100	50.600	51.950	46.503	5,329,197
2023-05-12	51.550	51.750	50.900	51.050	45.698	6,474,191
2023-05-11	51.950	51.950	51.300	51.550	46.145	6,671,862
2023-05-10	51.200	52.300	50.600	51.950	46.503	8,452,108
2023-05-09	53.100	53.100	50.800	51.200	45.832	10,982,770
2023-05-08	53.850	54.050	52.800	53.200	47.622	4,147,597
2023-05-05	54.750	54.800	53.500	53.850	48.204	6,710,844
2023-05-04	55.000	55.400	53.750	54.700	48.965	9,692,847
2023-05-03	56.700	56.700	54.950	55.650	49.816	12,061,490
2023-05-02	58.150	58.150	55.650	56.700	50.755	12,317,910
2023-04-28	54.000	56.300	54.000	55.500	49.681	16,408,881
2023-04-27	54.100	54.850	53.550	53.950	48.294	8,472,806
2023-04-26	55.050	55.250	53.600	54.300	48.607	13,649,730
2023-04-25	56.000	56.600	54.800	54.900	49.144	8,707,823
2023-04-24	57.700	58.150	55.850	56.750	50.800	7,370,851
2023-04-21	58.250	58.250	56.750	57.650	51.606	6,727,579
2023-04-20	59.700	59.800	57.800	58.300	52.188	14,355,220
2023-04-19	56.350	58.300	56.100	57.950	51.874	18,417,449
2023-04-18	55.900	56.500	55.450	55.500	49.681	4,719,092
2023-04-17	53.800	56.150	53.600	55.950	50.084	8,873,527
2023-04-14	54.400	54.400	53.200	53.800	48.159	5,113,465
2023-04-13	54.550	54.550	52.950	54.250	48.562	6,379,126
2023-04-12	55.900	55.900	54.750	55.200	49.413	7,872,448
2023-04-11	55.900	55.900	54.100	55.000	49.234	5,592,829
2023-04-06	55.650	55.700	54.100	54.700	48.965	6,755,990
2023-04-04	55.800	56.300	55.100	56.250	50.353	6,994,301
2023-04-03	53.950	55.800	53.500	55.550	49.726	15,878,690
2023-03-31	51.700	53.600	51.700	52.450	46.951	11,966,480
2023-03-30	51.900	51.900	51.100	51.600	46.190	6,061,054
2023-03-29	51.950	52.600	51.050	51.400	46.011	8,394,339
2023-03-28	52.400	52.400	51.150	51.600	46.190	6,843,692
2023-03-27	51.650	52.400	51.200	51.800	46.369	4,644,093
2023-03-24	51.350	52.150	51.200	51.600	46.190	3,999,890
2023-03-23	51.900	52.000	51.350	52.000	46.548	5,448,974
2023-03-22	50.900	51.900	50.900	51.650	46.235	11,280,060
2023-03-21	50.500	50.950	50.200	50.800	45.474	5,006,203
2023-03-20	51.400	51.550	49.600	50.150	44.892	9,579,462
2023-03-17	51.000	51.950	51.000	51.650	46.235	6,295,874
2023-03-16	50.650	50.850	50.100	50.400	45.116	6,838,216
2023-03-15	51.500	52.400	51.000	51.000	45.653	8,972,590
2023-03-14	52.300	52.900	50.950	51.100	45.743	7,124,050
2023-03-13	50.700	52.800	50.650	52.300	46.817	9,469,159
2023-03-10	52.500	52.650	50.500	50.750	45.429	12,375,870
2023-03-09	52.450	53.450	52.050	52.900	47.354	6,242,476
2023-03-08	53.550	54.050	52.100	52.450	46.951	10,078,900
2023-03-07	54.500	55.200	53.800	53.950	48.294	8,129,819
2023-03-06	52.900	54.700	52.900	54.300	48.607	9,664,000
2023-03-03	53.200	53.700	52.850	52.950	47.399	14,376,370
2023-03-02	53.900	54.750	52.350	52.800	47.264	16,443,070
2023-03-01	52.350	54.300	52.250	53.850	48.204	16,947,850
2023-02-28	52.900	53.450	52.000	52.200	46.727	6,424,429
2023-02-27	53.250	53.700	51.700	52.150	46.682	11,539,170
2023-02-24	53.200	55.200	52.950	53.250	47.667	21,471,859
2023-02-23	52.000	52.900	51.700	51.900	46.459	6,238,521
2023-02-22	51.700	52.150	51.000	51.750	46.324	5,514,788
2023-02-21	51.400	52.100	51.200	51.650	46.235	6,196,595

← NewerPage 15 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.