Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	47.750	48.000	45.700	45.900	41.088	10,463,350
2022-11-17	46.800	47.800	45.850	47.300	42.341	15,744,990
2022-11-16	46.700	47.500	46.100	46.850	41.938	13,921,530
2022-11-15	45.950	48.300	45.850	46.400	41.535	17,914,230
2022-11-14	47.750	47.750	45.300	45.600	40.819	19,558,869
2022-11-11	44.850	46.000	43.450	45.750	40.953	21,533,439
2022-11-10	42.100	42.750	41.250	42.250	37.820	8,053,260
2022-11-09	44.000	44.300	42.500	43.000	38.492	8,232,748
2022-11-08	42.800	43.650	41.950	43.600	39.029	8,318,907
2022-11-07	41.250	43.300	40.400	42.450	37.999	10,962,830
2022-11-04	40.750	43.300	40.750	42.150	37.731	21,392,551
2022-11-03	40.000	41.550	39.800	40.550	36.299	10,373,180
2022-11-02	38.500	42.200	38.100	41.600	37.239	17,704,789
2022-11-01	36.300	39.400	35.000	39.000	34.911	22,516,070
2022-10-31	34.600	37.050	33.550	35.850	32.091	18,444,211
2022-10-28	37.800	37.850	35.050	35.200	31.510	14,125,010
2022-10-27	38.100	38.700	37.650	37.800	33.837	11,099,760
2022-10-26	36.800	39.450	36.050	37.350	33.434	36,598,480
2022-10-25	36.700	37.300	35.250	36.800	32.942	15,767,510
2022-10-24	39.800	39.800	36.300	36.650	32.808	25,376,311
2022-10-21	41.000	41.050	38.800	39.800	35.627	15,079,570
2022-10-20	40.600	41.800	39.600	40.250	36.030	19,813,939
2022-10-19	42.700	42.800	40.600	40.950	36.657	8,784,548
2022-10-18	42.850	43.450	41.400	42.700	38.223	12,946,550
2022-10-17	42.800	43.050	41.750	42.250	37.820	10,310,540
2022-10-14	43.300	43.850	42.600	42.850	38.358	8,316,126
2022-10-13	43.600	44.000	42.350	42.800	38.313	7,277,047
2022-10-12	44.400	44.800	42.250	43.650	39.074	13,496,770
2022-10-11	46.450	46.450	44.100	44.900	40.193	11,361,070
2022-10-10	48.300	48.300	46.150	46.450	41.580	9,663,053
2022-10-07	48.900	49.750	48.250	48.650	43.549	8,576,722
2022-10-06	48.900	49.250	48.600	48.900	43.773	5,272,802
2022-10-05	48.500	49.600	47.400	48.900	43.773	21,326,100
2022-10-03	45.450	46.500	45.000	46.400	41.535	7,324,146
2022-09-30	45.850	46.850	45.450	46.400	41.535	9,977,996
2022-09-29	46.800	47.000	45.100	45.350	40.595	8,815,960
2022-09-28	47.250	47.500	45.650	46.100	41.267	14,060,060
2022-09-27	47.300	47.550	46.300	47.350	42.386	14,326,580
2022-09-26	47.000	48.700	46.750	47.050	42.117	34,065,879
2022-09-23	44.000	44.100	43.100	43.900	39.297	6,593,358
2022-09-22	44.200	44.300	43.050	44.000	39.387	8,603,450
2022-09-21	45.000	45.300	44.300	45.150	40.416	9,220,693
2022-09-20	43.400	45.150	43.200	45.100	40.372	12,585,620
2022-09-19	43.800	43.850	43.000	43.250	38.716	3,729,505
2022-09-16	42.850	45.450	42.600	43.850	39.253	10,942,920
2022-09-15	43.250	44.000	42.750	43.000	38.492	4,799,434
2022-09-14	41.950	43.500	41.900	43.250	38.716	5,238,788
2022-09-13	42.550	43.750	42.500	43.100	38.581	5,730,977
2022-09-09	41.750	42.650	41.700	42.350	37.910	3,934,046
2022-09-08	41.800	42.200	41.200	41.450	37.104	3,632,159
2022-09-07	41.500	41.750	40.850	41.400	37.060	8,013,438
2022-09-06	42.400	42.800	42.050	42.350	37.910	2,592,688
2022-09-05	42.950	42.950	41.850	42.150	37.731	5,183,375
2022-09-02	42.450	43.550	42.400	43.050	38.537	3,856,175
2022-09-01	43.450	43.650	42.650	43.000	38.492	6,630,047
2022-08-31	43.000	44.450	43.000	44.100	39.476	7,193,615
2022-08-30	44.100	44.300	43.150	43.750	39.163	4,845,842
2022-08-29	43.400	44.100	43.100	43.950	39.342	6,222,322
2022-08-26	44.300	45.050	44.100	44.250	39.611	7,344,775
2022-08-25	43.500	44.300	43.050	44.050	39.432	4,926,939

← NewerPage 17 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.