STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

35.450

-0.550

(-1.53%)

At close: 04:08PM HKT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	36.100	36.600	35.350	35.450	35.450	14,410,571
Apr 29, 2024	36.500	37.300	35.600	36.000	36.000	33,365,644
Apr 26, 2024	35.050	35.850	34.650	35.600	35.600	18,330,981
Apr 25, 2024	35.000	35.500	34.050	35.050	35.050	10,119,294
Apr 24, 2024	35.250	35.550	34.900	35.000	35.000	11,912,846
Apr 23, 2024	35.000	35.300	34.600	34.900	34.900	9,374,853
Apr 22, 2024	34.200	35.150	34.100	34.550	34.550	14,550,991
Apr 19, 2024	33.750	34.150	33.350	33.650	33.650	20,907,094
Apr 18, 2024	34.200	35.400	34.050	34.050	34.050	22,449,959
Apr 17, 2024	36.250	36.500	33.700	34.200	34.200	35,754,108
Apr 16, 2024	38.500	38.500	36.600	36.800	36.800	19,027,284
Apr 15, 2024	39.150	39.250	38.150	38.700	38.700	15,190,479
Apr 12, 2024	40.450	40.600	39.700	39.800	39.800	7,683,132
Apr 11, 2024	40.200	40.600	39.900	40.600	40.600	7,766,188
Apr 10, 2024	41.300	41.300	40.200	40.900	40.900	8,461,019
Apr 09, 2024	40.950	41.550	40.700	40.850	40.850	8,404,566
Apr 08, 2024	40.600	40.600	39.400	40.600	40.600	9,380,856
Apr 05, 2024	40.700	40.750	39.600	40.600	40.600	8,989,921
Apr 03, 2024	41.100	41.200	40.350	40.600	40.600	9,840,389
Apr 02, 2024	40.500	41.300	40.500	41.000	41.000	10,542,159
Mar 28, 2024	39.550	39.950	39.200	39.300	39.300	8,397,680
Mar 27, 2024	39.700	40.200	39.500	39.600	39.600	10,039,388
Mar 26, 2024	39.900	40.150	39.400	39.800	39.800	9,043,523
Mar 25, 2024	40.100	40.300	39.400	39.450	39.450	8,001,847
Mar 22, 2024	40.400	40.750	39.550	39.750	39.750	10,962,712
Mar 22, 2024	0.3 Dividend
Mar 21, 2024	39.800	41.100	39.800	40.800	40.500	8,009,974
Mar 20, 2024	39.850	39.850	39.300	39.300	39.011	8,160,728
Mar 19, 2024	39.550	40.100	39.300	39.750	39.458	6,625,170
Mar 18, 2024	40.050	40.450	39.900	40.000	39.706	5,341,833
Mar 15, 2024	40.550	40.650	39.850	40.250	39.954	8,143,675
Mar 14, 2024	41.050	41.550	40.550	40.900	40.599	6,140,929
Mar 13, 2024	40.600	41.350	40.450	41.050	40.748	7,795,121
Mar 12, 2024	39.650	40.650	39.200	40.600	40.301	10,123,493
Mar 11, 2024	39.000	39.800	39.000	39.400	39.110	9,348,150
Mar 08, 2024	39.750	40.200	38.850	39.050	38.763	10,339,820
Mar 07, 2024	39.700	40.300	39.550	39.750	39.458	8,610,090
Mar 06, 2024	39.000	39.900	39.000	39.650	39.358	9,223,895
Mar 05, 2024	39.700	40.000	38.350	39.000	38.713	18,803,983
Mar 04, 2024	42.000	42.400	40.050	40.250	39.954	13,991,379
Mar 01, 2024	42.000	43.500	41.900	42.000	41.691	11,468,889
Feb 29, 2024	42.200	43.650	42.200	42.750	42.436	13,568,410
Feb 28, 2024	42.900	43.400	41.800	42.050	41.741	12,874,982
Feb 27, 2024	43.650	43.700	42.100	43.050	42.733	9,741,987
Feb 26, 2024	43.450	44.250	43.450	43.650	43.329	4,846,206
Feb 23, 2024	43.900	44.600	42.900	43.450	43.131	12,964,418
Feb 22, 2024	45.100	45.150	43.800	44.300	43.974	8,032,990
Feb 21, 2024	45.350	45.450	44.750	45.100	44.768	10,516,782
Feb 20, 2024	44.300	45.400	44.000	45.150	44.818	12,611,043
Feb 19, 2024	45.650	45.700	43.650	44.250	43.925	10,586,540
Feb 16, 2024	44.500	45.900	44.250	45.650	45.314	11,046,615
Feb 15, 2024	44.200	44.800	43.700	44.500	44.173	7,015,560
Feb 14, 2024	43.150	44.750	42.550	44.350	44.024	16,292,446
Feb 09, 2024	42.800	42.800	42.800	42.800	42.485	-
Feb 08, 2024	43.000	43.450	42.650	42.700	42.386	5,064,314
Feb 07, 2024	43.450	43.800	42.350	42.950	42.634	9,407,390
Feb 06, 2024	43.100	44.000	42.800	43.050	42.733	14,529,948
Feb 05, 2024	42.900	43.650	42.700	43.100	42.783	8,990,803
Feb 02, 2024	43.300	43.900	43.050	43.300	42.982	13,433,991
Feb 01, 2024	40.900	43.150	40.900	43.000	42.684	14,024,480
Jan 31, 2024	40.850	41.900	40.450	40.600	40.301	8,328,012
Jan 30, 2024	41.500	41.600	40.600	40.850	40.550	8,290,879
Jan 29, 2024	41.750	42.300	41.500	41.700	41.393	7,987,712
Jan 26, 2024	40.750	42.400	40.500	41.400	41.096	10,145,022
Jan 25, 2024	40.300	41.000	39.650	40.600	40.301	6,208,966
Jan 24, 2024	38.800	40.500	38.800	40.300	40.004	6,464,294
Jan 23, 2024	38.300	39.100	37.750	38.500	38.217	7,293,577
Jan 22, 2024	40.200	40.650	37.850	38.300	38.018	8,694,047
Jan 19, 2024	40.350	40.850	39.750	40.000	39.706	7,860,570
Jan 18, 2024	38.800	39.900	38.750	39.750	39.458	8,387,878
Jan 17, 2024	39.900	40.000	38.600	38.800	38.515	12,423,545
Jan 16, 2024	39.800	40.150	39.500	39.900	39.607	6,595,073
Jan 15, 2024	40.550	40.550	40.550	40.550	40.252	-
Jan 12, 2024	40.950	41.500	40.350	40.550	40.252	4,843,750
Jan 11, 2024	40.550	41.500	40.250	40.950	40.649	8,304,571
Jan 10, 2024	40.650	41.200	40.200	40.550	40.252	5,005,052
Jan 09, 2024	41.400	41.450	40.400	41.050	40.748	13,952,871
Jan 08, 2024	42.750	43.700	41.250	41.450	41.145	8,410,316
Jan 05, 2024	44.100	44.400	42.750	42.850	42.535	7,600,175
Jan 04, 2024	44.550	44.550	44.000	44.100	43.776	4,770,536
Jan 03, 2024	44.150	44.450	43.850	44.200	43.875	4,895,107
Jan 02, 2024	44.850	45.150	43.850	44.450	44.123	6,918,549
Dec 29, 2023	43.550	44.350	43.500	43.750	43.428	2,788,186
Dec 28, 2023	42.500	43.950	41.800	43.750	43.428	7,352,222
Dec 27, 2023	42.450	42.500	41.950	42.300	41.989	4,483,723
Dec 22, 2023	43.000	43.350	42.200	42.450	42.138	11,637,967
Dec 21, 2023	42.100	42.500	41.300	42.500	42.188	8,129,188
Dec 20, 2023	42.700	43.100	42.200	42.850	42.535	5,266,535
Dec 19, 2023	42.000	42.450	41.400	42.100	41.790	3,849,862
Dec 18, 2023	42.300	42.700	41.650	42.000	41.691	5,216,557
Dec 15, 2023	41.950	43.200	41.950	42.500	42.188	9,149,143
Dec 14, 2023	42.300	42.300	41.250	41.550	41.244	7,587,564
Dec 13, 2023	41.050	41.400	40.900	41.200	40.897	2,948,219
Dec 12, 2023	41.550	41.650	40.700	41.150	40.847	6,068,978
Dec 11, 2023	40.100	41.450	40.100	41.150	40.847	6,881,860
Dec 08, 2023	41.150	42.000	40.900	41.900	41.592	6,656,406
Dec 07, 2023	41.000	41.350	39.950	41.050	40.748	9,564,530
Dec 06, 2023	41.450	42.050	40.950	41.000	40.699	8,932,370
Dec 05, 2023	40.700	41.550	40.300	41.300	40.996	8,512,820
Dec 04, 2023	40.300	41.450	40.300	40.750	40.450	8,510,396
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,827.91-183.71(-0.83%)

S&P 5005,074.69-41.48(-0.81%)

DOW38,031.23-354.86(-0.92%)

CAD/USD0.7271-0.0050(-0.69%)

CRUDE OIL81.85-0.78(-0.94%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Galaxy Entertainment Group Limited (0027.HK)

S&P/TSX
21,827.91
-183.71(-0.83%)

S&P 500
5,074.69
-41.48(-0.81%)

DOW
38,031.23
-354.86(-0.92%)

CAD/USD
0.7271
-0.0050(-0.69%)

CRUDE OIL
81.85
-0.78(-0.94%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)