Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	40.750	41.700	40.750	41.550	37.194	13,651,850
2022-05-27	40.250	41.350	40.250	40.900	36.612	10,021,080
2022-05-26	39.100	39.600	38.950	39.500	35.359	5,521,084
2022-05-25	39.000	39.650	38.700	39.000	34.911	8,333,131
2022-05-24	41.100	41.100	38.800	38.950	34.866	19,950,971
2022-05-23	42.050	42.050	40.850	41.100	36.791	7,222,015
2022-05-20	42.000	42.200	41.350	41.750	37.373	8,618,843
2022-05-19	41.400	41.550	40.750	40.950	36.657	7,475,506
2022-05-18	42.350	42.400	41.800	42.250	37.820	7,164,279
2022-05-17	42.050	42.750	41.950	42.200	37.776	13,173,060
2022-05-16	43.050	43.950	41.600	41.800	37.418	14,298,720
2022-05-13	40.700	41.850	40.500	41.550	37.194	10,499,900
2022-05-12	41.800	41.950	40.500	40.700	36.433	6,850,230
2022-05-11	41.500	42.650	40.700	42.050	37.641	8,379,858
2022-05-10	41.800	41.950	40.700	41.500	37.149	11,350,870
2022-05-06	44.900	44.900	43.000	43.100	38.581	11,431,410
2022-05-05	45.750	46.550	45.200	45.200	40.461	6,574,672
2022-05-04	46.200	46.700	45.300	45.800	40.998	6,067,609
2022-05-03	45.600	46.600	45.400	46.200	41.356	12,315,430
2022-04-29	45.250	47.050	44.950	45.600	40.819	16,070,980
2022-04-28	44.450	45.400	44.300	45.250	40.506	12,008,470
2022-04-27	43.650	45.200	43.300	44.800	40.103	17,917,551
2022-04-26	43.350	44.600	43.350	44.150	39.521	12,789,770
2022-04-25	43.500	43.900	42.550	43.200	38.671	13,565,930
2022-04-22	45.300	45.300	43.650	44.200	39.566	18,015,279
2022-04-21	47.000	47.200	45.550	45.750	40.953	8,917,321
2022-04-20	45.500	48.200	45.450	47.000	42.072	11,574,360
2022-04-19	45.250	45.900	44.650	45.500	40.730	6,306,377
2022-04-14	45.400	46.500	45.350	46.150	41.312	6,280,474
2022-04-13	45.350	46.450	45.000	45.500	40.730	4,247,699
2022-04-12	44.500	46.500	43.550	45.300	40.551	15,143,580
2022-04-11	45.250	45.700	44.400	44.500	39.835	20,660,840
2022-04-08	45.650	46.100	45.350	45.750	40.953	9,904,195
2022-04-07	46.200	46.450	45.800	46.000	41.177	16,275,940
2022-04-06	47.050	47.050	45.800	46.450	41.580	9,688,208
2022-04-04	47.000	47.500	46.450	47.050	42.117	11,396,660
2022-04-01	46.450	47.100	46.400	47.000	42.072	8,424,521
2022-03-31	47.000	47.400	46.400	47.000	42.072	9,818,544
2022-03-30	46.500	47.750	46.250	47.500	42.520	16,778,730
2022-03-29	45.850	46.600	45.250	46.150	41.312	9,438,787
2022-03-28	46.000	46.000	44.350	45.650	40.864	13,543,280
2022-03-25	46.000	47.200	46.000	46.100	41.267	19,371,750
2022-03-24	45.950	46.550	45.500	46.450	41.312	12,374,510
2022-03-23	45.250	46.650	45.250	46.050	40.956	14,456,040
2022-03-22	44.300	45.450	43.500	45.250	40.244	8,279,235
2022-03-21	45.500	45.500	43.950	44.450	39.533	11,059,900
2022-03-18	42.500	45.350	42.500	44.500	39.577	17,591,000
2022-03-17	42.000	43.150	41.000	43.100	38.332	26,581,520
2022-03-16	36.000	39.800	35.750	39.450	35.086	38,524,910
2022-03-15	37.800	38.000	34.250	34.550	30.728	48,408,879
2022-03-14	39.950	40.000	38.650	39.000	34.686	31,246,779
2022-03-11	40.850	41.600	40.100	41.050	36.509	13,241,560
2022-03-10	42.100	42.100	41.150	41.650	37.043	10,530,140
2022-03-09	40.350	41.350	39.750	40.850	36.331	20,083,170
2022-03-08	40.000	40.450	39.300	39.950	35.531	11,036,680
2022-03-07	41.050	41.400	39.350	39.850	35.442	24,364,881
2022-03-04	43.500	44.100	42.000	42.150	37.487	17,331,631
2022-03-03	46.200	46.200	44.600	44.750	39.800	10,747,430
2022-03-02	44.500	44.900	43.550	44.050	39.177	7,910,990
2022-03-01	43.400	44.850	43.000	44.500	39.577	9,348,391

← NewerPage 19 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.