Galaxy Entertainment Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	43.550	44.250	42.150	42.650	37.932	23,246,439
2021-11-29	42.600	44.100	42.100	43.650	38.821	37,843,859
2021-11-26	48.700	48.750	46.000	46.150	41.045	24,763,711
2021-11-25	49.000	50.250	48.950	49.500	44.024	15,174,980
2021-11-24	47.950	49.300	47.500	48.850	43.446	18,211,750
2021-11-23	47.850	48.350	47.450	47.950	42.646	13,397,780
2021-11-22	46.450	48.650	46.100	47.850	42.557	19,641,449
2021-11-19	45.800	46.700	45.650	46.250	41.134	9,540,693
2021-11-18	45.300	46.100	44.900	45.800	40.733	8,163,812
2021-11-17	46.150	46.150	44.800	45.900	40.822	15,439,870
2021-11-16	44.500	47.500	44.300	46.500	41.356	29,970,391
2021-11-15	44.050	44.400	43.750	44.250	39.355	7,343,284
2021-11-12	44.800	44.950	43.600	44.050	39.177	12,677,830
2021-11-11	43.900	44.450	43.800	44.400	39.488	9,883,993
2021-11-10	44.450	44.500	43.200	43.900	39.044	11,587,110
2021-11-09	44.150	44.400	43.150	44.050	39.177	12,712,420
2021-11-08	44.000	45.000	43.800	44.050	39.177	28,886,859
2021-11-05	41.750	42.300	40.900	41.950	37.309	10,501,670
2021-11-04	41.500	41.850	41.050	41.750	37.131	6,545,501
2021-11-03	41.550	42.100	40.700	41.500	36.909	6,676,184
2021-11-02	42.450	42.450	40.700	41.600	36.998	9,426,736
2021-11-01	42.100	42.800	41.400	41.700	37.087	8,699,851
2021-10-29	41.950	42.600	41.850	42.100	37.443	8,122,940
2021-10-28	42.000	42.300	41.350	41.850	37.220	7,750,585
2021-10-27	42.300	42.300	41.550	42.000	37.354	4,749,053
2021-10-26	41.950	43.400	41.800	42.550	37.843	10,531,770
2021-10-25	42.000	42.250	41.600	41.900	37.265	7,811,016
2021-10-22	42.200	42.650	41.700	42.500	37.799	5,921,443
2021-10-21	42.550	42.700	41.800	42.200	37.532	9,993,608

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.