Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	44.350	44.350	43.100	43.500	38.939	6,121,977
2022-08-23	45.600	45.600	43.000	44.350	39.700	11,634,630
2022-08-22	45.650	45.800	44.900	45.600	40.819	4,129,679
2022-08-19	45.750	46.550	45.600	45.950	41.133	5,497,714
2022-08-18	47.450	47.450	45.750	46.250	41.401	4,117,513
2022-08-17	47.450	47.800	47.100	47.250	42.296	2,758,907
2022-08-16	47.450	47.700	46.500	47.000	42.072	4,777,709
2022-08-15	47.500	48.300	47.250	47.350	42.386	4,384,052
2022-08-12	47.650	47.800	47.050	47.650	42.654	6,187,868
2022-08-11	47.200	47.450	46.500	47.200	42.251	5,471,988
2022-08-10	47.350	47.350	46.100	46.450	41.580	3,533,783
2022-08-09	46.550	47.800	46.450	47.200	42.251	6,145,937
2022-08-08	47.050	47.150	46.150	46.700	41.804	3,654,872
2022-08-05	46.900	47.650	46.650	47.050	42.117	3,319,869
2022-08-04	46.600	47.000	46.200	46.900	41.983	3,933,627
2022-08-03	46.650	47.700	45.950	46.500	41.625	5,858,601
2022-08-02	45.500	46.150	44.700	45.950	41.133	7,417,481
2022-08-01	47.200	47.250	46.000	46.300	41.446	4,710,143
2022-07-29	47.150	47.700	46.250	46.700	41.804	9,467,808
2022-07-28	46.000	47.400	45.500	47.400	42.430	12,362,040
2022-07-27	46.100	46.300	44.950	45.650	40.864	3,390,988
2022-07-26	45.600	46.600	45.500	46.450	41.580	8,564,392
2022-07-25	44.550	45.850	44.550	45.600	40.819	5,336,109
2022-07-22	44.500	45.200	44.400	44.900	40.193	6,082,711
2022-07-21	45.800	46.100	44.200	44.400	39.745	7,853,000
2022-07-20	45.350	45.950	45.150	45.800	40.998	6,355,082
2022-07-19	45.250	45.600	44.350	45.100	40.372	9,238,485
2022-07-18	45.900	46.200	45.150	45.800	40.998	3,422,077
2022-07-15	46.150	46.250	44.700	45.200	40.461	5,189,031
2022-07-14	45.100	45.800	44.800	45.600	40.819	3,483,707
2022-07-13	44.800	45.750	44.750	45.250	40.506	4,095,662
2022-07-12	45.300	45.500	44.150	44.600	39.924	5,545,659
2022-07-11	46.250	46.250	44.100	45.300	40.551	11,397,300
2022-07-08	48.000	48.050	47.000	47.650	42.654	7,697,358
2022-07-07	45.750	47.600	45.450	47.150	42.207	9,786,761
2022-07-06	46.550	47.000	45.200	45.750	40.953	10,550,690
2022-07-05	47.150	47.200	46.100	46.400	41.535	4,600,535
2022-07-04	46.800	46.900	44.800	46.550	41.670	10,398,170
2022-06-30	46.450	47.200	46.250	46.800	41.893	9,057,831
2022-06-29	46.400	48.000	46.400	47.250	42.296	21,187,020
2022-06-28	44.250	48.000	43.150	47.750	42.744	39,192,008
2022-06-27	42.450	44.450	42.400	44.250	39.611	17,034,631
2022-06-24	40.750	42.100	40.650	42.000	37.597	9,614,813
2022-06-23	40.450	41.150	40.050	40.750	36.478	13,885,510
2022-06-22	40.800	41.550	40.450	40.450	36.209	6,377,294
2022-06-21	40.300	41.850	40.050	41.050	36.746	6,836,470
2022-06-20	39.850	40.800	38.550	40.400	36.164	12,235,830
2022-06-17	40.700	41.050	40.300	40.800	36.522	5,542,678
2022-06-16	41.600	42.250	40.650	41.000	36.701	5,939,997
2022-06-15	41.000	41.700	40.850	41.150	36.836	6,894,967
2022-06-14	41.450	41.450	40.400	41.250	36.925	6,770,914
2022-06-13	42.500	42.700	41.450	41.500	37.149	9,446,614
2022-06-10	43.300	44.000	42.900	43.600	39.029	15,974,940
2022-06-09	44.400	44.950	43.800	44.000	39.387	14,643,540
2022-06-08	42.600	44.800	42.250	44.550	39.879	20,258,580
2022-06-07	41.750	42.350	41.500	42.150	37.731	8,105,104
2022-06-06	41.750	42.600	41.300	42.350	37.910	15,488,950
2022-06-02	41.350	41.700	41.050	41.300	36.970	4,457,601
2022-06-01	41.600	41.750	40.800	41.500	37.149	6,001,903
2022-05-31	41.550	42.200	41.350	41.850	37.462	11,070,480

← NewerPage 18 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.