Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	52.500	52.500	50.850	51.750	46.324	5,661,303
2023-02-17	52.500	52.800	51.700	52.200	46.727	6,660,451
2023-02-16	53.650	54.100	52.250	52.500	46.996	7,306,598
2023-02-15	53.600	53.900	52.800	53.400	47.801	5,349,082
2023-02-14	54.350	54.450	53.500	53.600	47.980	4,023,309
2023-02-13	54.500	54.500	52.700	54.100	48.428	4,036,037
2023-02-10	54.050	55.200	53.850	53.850	48.204	4,052,977
2023-02-09	52.700	54.400	52.700	54.400	48.697	6,683,660
2023-02-08	52.850	53.500	52.700	52.700	47.175	5,761,853
2023-02-07	54.450	54.550	52.800	52.850	47.309	10,255,590
2023-02-06	54.400	54.450	53.550	54.250	48.562	9,374,045
2023-02-03	55.200	55.200	54.400	54.800	49.055	8,412,303
2023-02-02	56.750	56.750	54.100	55.350	49.547	14,960,250
2023-02-01	55.000	56.750	54.700	56.400	50.487	20,741,910
2023-01-31	54.400	54.400	53.400	54.400	48.697	14,253,920
2023-01-30	55.000	55.000	53.750	54.050	48.383	13,966,770
2023-01-27	55.000	55.000	53.650	54.600	48.876	6,607,257
2023-01-26	55.500	56.450	54.150	54.350	48.652	13,573,760
2023-01-20	54.350	55.000	54.050	54.900	49.144	7,856,624
2023-01-19	54.200	54.900	53.850	54.350	48.652	7,623,934
2023-01-18	52.600	55.100	52.550	54.900	49.144	16,695,770
2023-01-17	53.900	54.200	52.850	52.950	47.399	6,965,363
2023-01-16	54.100	54.400	53.700	54.150	48.473	10,667,440
2023-01-13	53.500	53.900	52.200	53.400	47.801	12,373,580
2023-01-12	53.300	54.000	52.000	53.200	47.622	11,064,680
2023-01-11	53.300	53.900	52.700	52.950	47.399	15,089,770
2023-01-10	53.500	54.250	52.350	53.500	47.891	11,042,230
2023-01-09	51.950	53.200	51.900	53.200	47.622	18,635,490
2023-01-06	52.600	52.950	50.350	51.050	45.698	25,542,590
2023-01-05	54.900	54.900	52.600	52.900	47.354	17,262,150
2023-01-04	54.900	54.900	53.200	54.250	48.562	9,535,470
2023-01-03	51.600	54.700	50.900	53.600	47.980	10,346,090
2022-12-30	52.750	52.800	51.550	51.600	46.190	5,164,946
2022-12-29	51.850	52.550	51.050	51.900	46.459	7,481,290
2022-12-28	52.000	52.850	51.350	52.200	46.727	10,949,480
2022-12-23	51.550	51.700	50.700	51.150	45.787	3,640,765
2022-12-22	51.500	51.750	50.300	51.700	46.280	9,187,389
2022-12-21	50.450	50.900	49.650	50.500	45.205	5,747,677
2022-12-20	49.900	50.750	49.250	50.200	44.937	8,791,975
2022-12-19	51.950	52.750	49.700	50.150	44.892	9,029,458
2022-12-16	51.800	52.500	51.050	52.500	46.996	13,283,990
2022-12-15	52.400	52.450	51.200	51.850	46.414	6,598,141
2022-12-14	52.900	52.950	51.800	52.500	46.996	9,677,196
2022-12-13	51.850	53.600	51.650	52.600	47.085	12,740,960
2022-12-12	52.400	53.350	50.850	51.350	45.966	12,357,970
2022-12-09	52.650	53.600	50.900	52.900	47.354	18,735,840
2022-12-08	50.850	53.300	50.850	52.600	47.085	16,625,939
2022-12-07	51.550	54.350	49.550	49.800	44.579	22,726,250
2022-12-06	51.200	52.250	50.650	51.650	46.235	13,493,050
2022-12-05	49.750	52.200	48.900	51.400	46.011	24,487,529
2022-12-02	48.550	49.450	47.550	48.450	43.370	13,280,350
2022-12-01	48.350	50.600	48.050	48.300	43.236	27,656,910
2022-11-30	45.650	46.850	44.850	46.700	41.804	12,645,120
2022-11-29	43.900	45.750	43.450	45.650	40.864	13,373,800
2022-11-28	40.500	43.650	40.500	43.050	38.537	15,851,680
2022-11-25	43.250	43.250	42.600	42.850	38.358	4,761,940
2022-11-24	43.800	43.900	42.800	43.250	38.716	6,094,488
2022-11-23	43.500	43.500	42.650	43.200	38.671	5,557,022
2022-11-22	43.450	43.850	42.850	43.500	38.939	6,562,616
2022-11-21	44.850	44.850	42.450	43.250	38.716	18,352,811

← NewerPage 16 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.