Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.600 | 5.710 | 5.600 | 5.660 | 5.226 | 3,772,600 |
| 2026-04-24 | 5.620 | 5.620 | 5.510 | 5.620 | 5.189 | 3,292,196 |
| 2026-04-23 | 5.710 | 5.710 | 5.610 | 5.670 | 5.236 | 2,886,000 |
| 2026-04-22 | 5.760 | 5.760 | 5.600 | 5.700 | 5.263 | 4,544,491 |
| 2026-04-21 | 5.700 | 5.730 | 5.650 | 5.710 | 5.273 | 2,370,100 |
| 2026-04-20 | 5.660 | 5.770 | 5.660 | 5.730 | 5.291 | 2,427,764 |
| 2026-04-17 | 5.730 | 5.750 | 5.650 | 5.750 | 5.309 | 2,862,288 |
| 2026-04-16 | 5.650 | 5.740 | 5.600 | 5.740 | 5.300 | 3,294,122 |
| 2026-04-15 | 5.600 | 5.730 | 5.600 | 5.670 | 5.236 | 1,247,401 |
| 2026-04-14 | 5.580 | 5.660 | 5.580 | 5.650 | 5.217 | 2,133,557 |
| 2026-04-13 | 5.640 | 5.640 | 5.550 | 5.610 | 5.180 | 1,879,757 |
| 2026-04-10 | 5.590 | 5.660 | 5.590 | 5.640 | 5.208 | 2,013,388 |
| 2026-04-09 | 5.700 | 5.700 | 5.560 | 5.590 | 5.162 | 2,410,278 |
| 2026-04-08 | 5.660 | 5.780 | 5.660 | 5.700 | 5.263 | 3,854,406 |
| 2026-04-02 | 5.610 | 5.700 | 5.580 | 5.660 | 5.226 | 3,077,708 |
| 2026-04-01 | 5.500 | 5.650 | 5.500 | 5.610 | 5.180 | 5,768,283 |
| 2026-03-31 | 5.520 | 5.550 | 5.430 | 5.460 | 5.042 | 2,411,259 |
| 2026-03-30 | 5.470 | 5.560 | 5.420 | 5.520 | 5.097 | 3,355,000 |
| 2026-03-27 | 5.500 | 5.610 | 5.440 | 5.570 | 5.143 | 3,796,382 |
| 2026-03-26 | 5.650 | 5.680 | 5.500 | 5.510 | 5.088 | 2,543,800 |
| 2026-03-25 | 5.660 | 5.690 | 5.610 | 5.650 | 5.217 | 5,502,676 |
| 2026-03-24 | 5.430 | 5.670 | 5.430 | 5.650 | 5.217 | 8,382,855 |
| 2026-03-23 | 5.360 | 5.460 | 5.270 | 5.370 | 4.959 | 13,792,400 |
| 2026-03-20 | 5.400 | 5.400 | 5.200 | 5.330 | 4.922 | 10,295,167 |
| 2026-03-19 | 5.480 | 5.480 | 5.310 | 5.350 | 4.940 | 11,770,690 |
| 2026-03-18 | 5.570 | 5.590 | 5.500 | 5.550 | 5.125 | 2,819,600 |
| 2026-03-17 | 5.510 | 5.640 | 5.510 | 5.530 | 5.106 | 3,594,121 |
| 2026-03-16 | 5.560 | 5.600 | 5.500 | 5.550 | 5.125 | 5,931,800 |
| 2026-03-13 | 5.620 | 5.660 | 5.560 | 5.570 | 5.143 | 6,409,583 |
| 2026-03-12 | 5.700 | 5.730 | 5.600 | 5.670 | 5.236 | 6,463,206 |
| 2026-03-11 | 5.680 | 5.770 | 5.640 | 5.750 | 5.309 | 6,529,108 |
| 2026-03-10 | 5.590 | 5.680 | 5.580 | 5.680 | 5.245 | 7,014,500 |
| 2026-03-09 | 5.730 | 5.730 | 5.520 | 5.590 | 5.162 | 10,829,600 |
| 2026-03-06 | 5.610 | 5.800 | 5.610 | 5.730 | 5.291 | 5,075,600 |
| 2026-03-05 | 5.600 | 5.720 | 5.590 | 5.660 | 5.226 | 5,662,778 |
| 2026-03-04 | 5.620 | 5.670 | 5.510 | 5.560 | 5.134 | 13,071,728 |
| 2026-03-03 | 5.640 | 5.750 | 5.610 | 5.620 | 5.189 | 7,887,040 |
| 2026-03-02 | 5.610 | 5.740 | 5.590 | 5.680 | 5.245 | 6,164,765 |
| 2026-02-27 | 5.820 | 5.820 | 5.700 | 5.710 | 5.273 | 10,733,453 |
| 2026-02-26 | 5.790 | 5.850 | 5.750 | 5.780 | 5.337 | 9,315,276 |
| 2026-02-25 | 5.850 | 5.950 | 5.810 | 5.840 | 5.393 | 8,573,877 |
| 2026-02-24 | 5.900 | 5.920 | 5.780 | 5.850 | 5.402 | 8,884,600 |
| 2026-02-23 | 5.860 | 5.980 | 5.860 | 5.940 | 5.485 | 3,165,357 |
| 2026-02-20 | 5.900 | 5.980 | 5.850 | 5.900 | 5.448 | 3,203,550 |
| 2026-02-16 | 5.830 | 5.950 | 5.730 | 5.940 | 5.485 | 4,847,900 |
| 2026-02-13 | 6.050 | 6.050 | 5.800 | 5.900 | 5.448 | 15,273,933 |
| 2026-02-12 | 6.100 | 6.130 | 6.050 | 6.110 | 5.642 | 3,132,000 |
| 2026-02-11 | 6.160 | 6.200 | 6.120 | 6.160 | 5.688 | 2,473,253 |
| 2026-02-10 | 6.200 | 6.220 | 6.120 | 6.160 | 5.688 | 4,251,816 |
| 2026-02-09 | 6.080 | 6.240 | 6.050 | 6.200 | 5.725 | 8,954,269 |
| 2026-02-06 | 6.020 | 6.080 | 5.900 | 6.080 | 5.614 | 4,108,182 |
| 2026-02-05 | 6.030 | 6.130 | 5.970 | 6.110 | 5.642 | 7,700,340 |
| 2026-02-04 | 6.000 | 6.120 | 5.990 | 6.030 | 5.568 | 5,174,137 |
| 2026-02-03 | 5.900 | 6.130 | 5.870 | 6.070 | 5.605 | 13,596,216 |
| 2026-02-02 | 5.790 | 5.890 | 5.710 | 5.840 | 5.393 | 9,155,262 |
| 2026-01-30 | 5.750 | 5.790 | 5.710 | 5.790 | 5.346 | 6,529,106 |
| 2026-01-29 | 5.900 | 5.920 | 5.760 | 5.800 | 5.356 | 9,778,193 |
| 2026-01-28 | 5.910 | 5.930 | 5.800 | 5.930 | 5.476 | 6,188,740 |
| 2026-01-27 | 5.880 | 5.930 | 5.840 | 5.910 | 5.457 | 4,517,200 |
| 2026-01-26 | 5.900 | 5.940 | 5.850 | 5.870 | 5.420 | 3,268,391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2230 HKD |
| 2026-06-01 | 0.2230 HKD |
| 2025-09-02 | 0.1850 HKD |
| 2025-05-27 | 0.1850 HKD |
| 2024-08-28 | 0.0750 HKD |
| 2024-06-03 | 0.0750 HKD |
| 2019-08-28 | 0.4500 HKD |
| 2019-06-03 | 0.4500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.