Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	45.400	45.550	42.550	43.450	38.643	17,774,141
2022-02-25	46.300	46.900	45.050	45.450	40.422	12,382,020
2022-02-24	47.000	48.000	46.100	46.650	41.489	21,219,100
2022-02-23	46.100	48.100	44.850	47.500	42.245	19,110,529
2022-02-22	47.000	47.200	45.750	46.100	41.000	10,166,560
2022-02-21	48.300	48.300	46.600	47.850	42.557	7,839,705
2022-02-18	48.350	49.350	47.950	48.650	43.268	13,596,170
2022-02-17	48.250	48.750	47.500	48.350	43.001	11,225,580
2022-02-16	47.000	49.400	46.600	48.400	43.046	20,801,961
2022-02-15	45.750	46.450	45.300	45.950	40.867	7,729,950
2022-02-14	46.100	46.700	45.100	45.750	40.689	5,583,487
2022-02-11	46.550	47.000	45.850	46.550	41.400	7,033,051
2022-02-10	46.850	47.500	46.300	47.150	41.934	5,580,461
2022-02-09	47.450	47.600	46.850	47.150	41.934	5,864,608
2022-02-08	46.300	47.300	46.200	46.900	41.712	8,375,701
2022-02-07	46.000	47.000	46.000	46.400	41.267	5,808,585
2022-02-04	45.500	46.250	44.300	46.000	40.911	8,113,943
2022-01-31	45.750	46.050	44.150	44.750	39.800	7,172,667
2022-01-28	45.900	47.150	45.700	45.750	40.689	11,548,490
2022-01-27	45.900	46.100	45.300	46.000	40.911	8,482,352
2022-01-26	45.750	46.350	45.250	45.900	40.822	10,883,060
2022-01-25	45.250	45.850	44.900	45.800	40.733	8,512,352
2022-01-24	45.500	46.900	45.250	45.950	40.867	12,043,090
2022-01-21	45.500	48.150	45.050	46.250	41.134	19,471,580
2022-01-20	44.900	45.550	44.800	45.500	40.467	22,055,891
2022-01-19	44.200	44.800	44.000	44.500	39.577	9,624,321
2022-01-18	45.050	45.250	43.850	44.400	39.488	20,281,480
2022-01-17	46.500	46.500	44.550	45.000	40.022	50,219,031
2022-01-14	40.450	42.400	40.000	42.050	37.398	13,530,930
2022-01-13	42.100	42.200	40.250	40.650	36.153	9,564,344
2022-01-12	41.250	42.350	41.150	41.800	37.176	18,161,930
2022-01-11	40.050	41.000	40.000	40.900	36.376	9,453,081
2022-01-10	40.350	41.150	39.800	40.550	36.064	4,703,147
2022-01-07	40.550	40.800	39.950	40.350	35.886	4,731,143
2022-01-06	39.300	40.650	39.200	40.550	36.064	9,698,562
2022-01-05	41.250	41.550	39.100	39.300	34.953	13,972,290
2022-01-04	40.650	42.050	40.500	41.250	36.687	9,629,444
2022-01-03	40.750	41.400	40.300	40.450	35.975	5,354,317
2021-12-31	40.050	40.750	39.900	40.400	35.931	3,830,574
2021-12-30	39.700	40.100	39.550	39.900	35.486	3,370,261
2021-12-29	39.900	40.250	39.500	39.750	35.353	3,492,699
2021-12-28	40.600	40.600	39.050	39.950	35.531	10,177,320
2021-12-24	41.500	41.950	40.500	41.050	36.509	7,451,132
2021-12-23	40.000	40.600	39.800	40.200	35.753	4,737,447
2021-12-22	39.200	40.100	39.100	39.700	35.308	7,792,782
2021-12-21	38.200	39.200	38.000	38.650	34.374	8,688,408
2021-12-20	38.900	39.350	38.250	38.350	34.108	6,945,045
2021-12-17	40.350	40.350	38.900	39.100	34.775	11,432,350
2021-12-16	39.900	40.450	39.500	40.200	35.753	4,910,593
2021-12-15	39.650	40.700	39.550	39.950	35.531	7,509,750
2021-12-14	40.600	40.750	39.300	39.600	35.219	17,272,619
2021-12-13	42.150	42.150	40.800	41.000	36.464	10,758,500
2021-12-10	42.900	42.900	41.500	41.850	37.220	9,666,292
2021-12-09	43.100	43.450	42.500	43.100	38.332	8,788,801
2021-12-08	42.900	43.350	42.500	43.200	38.421	6,892,124
2021-12-07	42.250	42.950	41.650	42.850	38.110	12,234,510
2021-12-06	42.000	42.700	41.200	41.450	36.865	8,958,460
2021-12-03	42.150	43.550	41.850	42.450	37.754	20,172,689
2021-12-02	40.500	42.700	40.200	42.600	37.887	15,628,430
2021-12-01	42.400	42.500	40.800	41.400	36.820	24,253,699

← NewerPage 20 of 21 · 1,232 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.