Wynn Macau Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.980 | 5.020 | 4.910 | 4.955 | 4.955 | 7,029,038 |
| 2026-10-16 | 4.980 | 5.115 | 4.980 | 5.045 | 5.045 | 4,034,968 |
| 2026-10-15 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 7,825,921 |
| 2026-10-14 | 4.970 | 5.110 | 4.930 | 5.065 | 5.065 | 2,989,877 |
| 2026-10-13 | 4.970 | 5.025 | 4.895 | 5.025 | 5.025 | 4,161,308 |
| 2026-10-12 | 5.160 | 5.160 | 4.950 | 4.955 | 4.955 | 4,156,818 |
| 2026-10-09 | 4.925 | 5.125 | 4.855 | 5.125 | 5.125 | 5,605,751 |
| 2026-10-08 | 5.020 | 5.095 | 4.870 | 4.900 | 4.900 | 10,552,303 |
| 2026-10-07 | 5.065 | 5.120 | 5.025 | 5.025 | 5.025 | 4,262,405 |
| 2026-10-06 | 5.070 | 5.135 | 5.030 | 5.065 | 5.065 | 7,440,677 |
| 2026-10-05 | 5.135 | 5.170 | 5.000 | 5.070 | 5.070 | 4,146,876 |
| 2026-10-02 | 5.250 | 5.250 | 4.985 | 5.170 | 5.170 | 8,693,899 |
| 2026-09-30 | 5.240 | 5.375 | 5.180 | 5.340 | 5.340 | 6,179,928 |
| 2026-09-29 | 5.175 | 5.235 | 5.175 | 5.215 | 5.215 | 2,572,421 |
| 2026-09-28 | 5.110 | 5.190 | 5.110 | 5.175 | 5.175 | 2,464,704 |
| 2026-09-25 | 5.170 | 5.170 | 5.105 | 5.135 | 5.135 | 4,411,231 |
| 2026-09-24 | 5.150 | 5.205 | 5.075 | 5.175 | 5.175 | 2,805,247 |
| 2026-09-23 | 5.180 | 5.180 | 5.115 | 5.140 | 5.140 | 4,537,699 |
| 2026-09-22 | 5.150 | 5.160 | 5.100 | 5.135 | 5.135 | 5,565,711 |
| 2026-09-21 | 5.135 | 5.155 | 5.100 | 5.115 | 5.115 | 3,187,077 |
Page 1 of 1 · 20 trading days
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.