Galaxy Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	34.700	35.650	34.700	35.650	32.806	9,460,701
2024-11-04	34.850	35.100	34.500	34.850	32.070	5,035,539
2024-11-01	34.650	35.250	34.300	34.850	32.070	9,846,001
2024-10-31	34.900	35.150	34.300	34.550	31.794	6,797,698
2024-10-30	34.850	35.500	34.750	34.900	32.116	11,060,490
2024-10-29	35.100	35.650	34.750	35.100	32.300	12,026,030
2024-10-28	34.450	35.350	34.400	35.050	32.254	15,067,670
2024-10-25	33.700	34.600	33.700	34.300	31.564	33,473,461
2024-10-24	33.800	34.600	33.600	33.850	31.149	11,108,130
2024-10-23	33.850	34.250	33.500	34.200	31.471	12,275,310
2024-10-22	33.800	34.350	33.400	33.850	31.149	14,702,320
2024-10-21	34.900	34.900	33.450	33.950	31.241	16,064,140
2024-10-18	34.050	35.450	33.900	35.000	32.208	23,508,779
2024-10-17	34.650	35.100	33.550	33.950	31.241	12,834,300
2024-10-16	35.300	35.700	34.000	34.350	31.610	29,753,500
2024-10-15	37.300	37.800	35.300	35.800	32.944	21,838,631
2024-10-14	38.900	38.900	36.950	37.300	34.324	20,968,699
2024-10-10	38.900	39.500	37.550	39.000	35.889	22,309,930
2024-10-09	38.750	39.750	36.900	38.150	35.106	31,172,320
2024-10-08	42.800	42.800	37.650	38.000	34.968	37,967,191
2024-10-07	41.250	43.800	41.250	43.300	39.845	42,880,699
2024-10-04	39.000	40.500	38.450	39.600	36.441	15,829,120
2024-10-03	41.500	41.500	37.950	39.200	36.073	30,090,859
2024-10-02	38.200	41.650	38.200	41.500	38.189	48,242,520
2024-09-30	38.800	40.600	38.050	39.050	35.935	47,665,320
2024-09-27	36.800	38.600	36.250	37.800	34.784	64,066,352
2024-09-26	31.900	34.750	31.650	34.750	31.978	35,276,199
2024-09-25	32.900	33.150	31.550	31.600	29.079	21,767,330
2024-09-24	31.100	31.700	30.450	31.450	28.941	20,816,279
2024-09-23	30.800	31.700	30.750	30.850	27.929	19,035,449
2024-09-20	30.600	31.350	30.000	31.200	28.246	21,139,119
2024-09-19	29.000	30.650	29.000	30.250	27.385	17,787,359
2024-09-17	28.200	29.100	28.050	28.950	26.209	9,120,940
2024-09-16	27.800	28.350	27.600	28.350	25.665	11,503,240
2024-09-13	28.400	28.950	28.050	28.050	25.394	8,086,607
2024-09-12	28.050	28.700	27.750	28.350	25.665	10,940,920
2024-09-11	28.400	28.700	27.700	27.900	25.258	10,321,690
2024-09-10	28.450	29.150	28.350	28.900	26.163	14,509,210
2024-09-09	29.150	29.400	28.300	28.700	25.982	14,776,470
2024-09-05	29.700	30.100	28.900	29.150	26.390	9,485,195
2024-09-04	29.750	30.300	29.300	29.700	26.888	9,700,455
2024-09-03	30.000	30.750	29.750	29.900	27.069	10,247,140
2024-09-02	30.500	30.700	29.750	30.000	27.159	11,188,050
2024-08-30	29.900	31.000	29.850	30.200	27.340	25,858,529
2024-08-29	30.400	30.500	29.600	29.900	27.069	17,261,961
2024-08-28	30.850	31.100	30.350	30.500	27.612	10,950,460
2024-08-27	30.850	31.000	30.200	30.800	27.883	14,376,360
2024-08-26	31.100	31.650	30.900	31.050	28.110	10,413,410
2024-08-23	30.900	31.000	30.300	30.850	27.929	5,883,039
2024-08-22	31.550	31.800	30.800	31.200	28.246	8,818,881
2024-08-21	31.200	31.400	30.900	31.250	28.291	8,989,083
2024-08-20	32.200	32.250	31.200	31.450	28.472	10,320,400
2024-08-19	31.650	32.350	31.500	31.700	28.698	21,284,680
2024-08-16	30.400	31.250	29.900	31.200	28.246	61,615,129
2024-08-15	29.200	29.700	28.650	29.550	26.752	32,461,971
2024-08-14	29.800	29.800	29.100	29.250	26.480	12,942,080
2024-08-13	29.250	29.550	28.700	29.400	26.616	22,035,340
2024-08-12	30.050	30.050	29.050	29.450	26.661	18,072,039
2024-08-09	30.950	31.550	30.650	30.800	27.883	11,124,000
2024-08-08	30.600	30.800	29.900	30.350	27.476	18,666,029

← NewerPage 9 of 21 · 1,231 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.