Galaxy Entertainment Group

0027
🏛️ usa →
5.53
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.24 5.24 5.12 5.16 0.0M
2021-12-30 5.21 5.24 5.21 5.24 0.0M
2021-12-29 5.01 5.01 5.01 5.01 0.0M
2021-12-28 5.16 5.17 5.16 5.17 0.1M
2021-12-21 4.99 4.99 4.93 4.99 0.0M
2021-12-20 4.95 4.95 4.95 4.95 0.0M
2021-12-17 4.96 5.03 4.96 5.02 0.0M
2021-12-16 5.15 5.15 5.15 5.15 0.0M
2021-12-14 5.09 5.09 5.09 5.09 0.0M
2021-12-08 5.54 5.58 5.54 5.54 0.0M
2021-12-07 5.56 5.56 5.54 5.54 0.0M
2021-12-06 5.16 5.44 5.16 5.44 0.0M
2021-12-03 5.44 5.44 5.44 5.44 0.0M
2021-12-01 5.31 5.31 5.28 5.28 0.0M
2021-11-30 5.60 5.60 5.60 5.60 0.0M
2021-11-29 5.74 5.74 5.69 5.69 0.0M
2021-11-26 5.80 5.80 5.80 5.80 0.0M
2021-11-23 6.05 6.14 6.05 6.14 0.0M
2021-11-22 6.12 6.19 6.12 6.19 0.0M
2021-11-19 5.79 5.85 5.79 5.83 0.0M
2021-11-18 5.81 5.96 5.81 5.96 0.0M
2021-11-17 5.79 5.80 5.79 5.80 0.0M
2021-11-12 5.75 5.75 5.63 5.63 0.0M
2021-11-11 5.69 5.69 5.69 5.69 0.0M
2021-11-09 5.69 5.69 5.65 5.65 0.1M
2021-11-08 5.51 5.76 5.51 5.64 0.0M
2021-11-05 5.45 5.46 5.45 5.46 0.0M
2021-11-03 5.35 5.35 5.35 5.35 0.0M
2021-11-02 5.37 5.37 5.37 5.37 0.0M
2021-11-01 5.40 5.40 5.40 5.40 0.0M
2021-10-27 5.50 5.50 5.30 5.30 0.0M
2021-10-26 5.44 5.44 5.44 5.44 0.0M
2021-10-25 5.36 5.38 5.36 5.38 0.0M
2021-10-22 5.40 5.44 5.40 5.44 0.0M
2021-10-20 5.48 5.48 5.41 5.42 0.0M
2021-10-19 5.28 5.30 5.28 5.30 0.0M
2021-10-18 5.32 5.32 5.30 5.30 0.0M
2021-10-15 5.22 5.22 5.16 5.16 0.0M
2021-10-14 5.27 5.27 5.23 5.23 0.0M
2021-10-13 5.28 5.28 5.28 5.28 0.0M
2021-10-12 5.32 5.32 5.32 5.32 0.0M
2021-10-11 5.34 5.34 5.01 5.20 0.0M
2021-10-08 5.20 5.20 5.15 5.16 0.0M
2021-10-05 5.06 5.06 5.06 5.06 0.0M
2021-10-04 5.07 5.07 5.05 5.05 0.0M
2021-10-01 5.08 5.08 5.08 5.08 0.0M
2021-09-30 5.17 5.17 5.00 5.17 0.0M
2021-09-29 5.05 5.18 5.05 5.18 0.0M
2021-09-28 5.08 5.11 5.05 5.05 0.0M
2021-09-27 5.12 5.12 4.97 5.06 0.0M
2021-09-24 5.27 5.27 5.12 5.12 0.0M
2021-09-22 5.33 5.35 5.33 5.35 0.0M
2021-09-21 5.40 5.46 5.40 5.46 0.0M
2021-09-20 5.18 5.20 5.15 5.20 0.0M
2021-09-17 5.20 5.30 5.20 5.20 0.0M
2021-09-16 5.12 5.12 5.06 5.09 0.0M
2021-09-15 5.20 5.20 4.98 5.11 0.0M
2021-09-14 6.17 6.23 5.95 5.95 0.1M
2021-09-13 6.46 6.46 6.46 6.46 0.0M
2021-09-10 6.87 6.87 6.87 6.87 0.0M
2021-09-09 6.91 6.91 6.82 6.82 0.0M
2021-09-01 6.70 6.70 6.70 6.70 0.0M
2021-08-31 6.56 6.56 6.56 6.56 0.0M
2021-08-30 6.44 6.44 6.44 6.44 0.0M
2021-08-27 6.20 6.20 6.20 6.20 0.0M
2021-08-26 6.14 6.23 6.14 6.23 0.0M
2021-08-25 6.18 6.26 6.18 6.26 0.0M
2021-08-24 6.00 6.16 6.00 6.16 0.0M
2021-08-23 5.84 5.84 5.53 5.54 0.0M
2021-08-20 5.90 5.90 5.90 5.90 0.0M
2021-08-19 6.04 6.04 6.04 6.04 0.0M
2021-08-18 6.11 6.11 6.07 6.10 0.0M
2021-08-17 6.15 6.15 6.13 6.13 0.0M
2021-08-16 6.28 6.28 6.24 6.24 0.0M
2021-08-13 6.18 6.25 6.18 6.23 0.0M
2021-08-12 6.23 6.23 6.23 6.23 0.0M
2021-08-10 6.35 6.35 6.35 6.35 0.0M
2021-08-09 6.18 6.18 6.18 6.18 0.0M
2021-08-06 6.15 6.15 6.15 6.15 0.0M
2021-08-05 6.12 6.12 6.12 6.12 0.0M
2021-08-04 6.05 6.08 5.94 6.06 0.0M
2021-08-03 6.50 6.50 6.50 6.50 0.0M
2021-08-02 6.46 6.79 6.46 6.79 0.0M
2021-07-30 6.58 6.58 6.58 6.58 0.0M
2021-07-29 6.61 6.76 6.61 6.76 0.0M
2021-07-28 6.97 7.04 6.88 6.88 0.0M
2021-07-26 7.11 7.11 7.11 7.11 0.0M
2021-07-22 7.56 7.60 7.56 7.60 0.0M
2021-07-21 7.27 7.31 7.27 7.31 0.0M
2021-07-20 7.18 7.23 7.18 7.23 0.0M
2021-07-16 7.51 7.52 7.44 7.44 0.0M
2021-07-14 7.75 7.75 7.50 7.50 0.0M
2021-07-13 7.49 7.60 7.49 7.60 0.0M
2021-07-08 7.46 7.46 7.32 7.36 0.0M
2021-07-07 7.68 7.68 7.68 7.68 0.0M
2021-07-06 7.77 7.77 7.76 7.76 0.0M
2021-06-30 8.06 8.06 8.06 8.06 0.0M
2021-06-28 7.75 7.75 7.75 7.75 0.0M
2021-06-14 8.14 8.14 8.14 8.14 0.0M
2021-06-11 8.14 8.14 8.14 8.14 0.0M
2021-06-10 8.08 8.14 8.04 8.14 0.0M
2021-06-09 8.14 8.14 8.14 8.14 0.0M
2021-06-08 8.19 8.19 8.19 8.19 0.0M
2021-06-07 8.26 8.26 8.24 8.24 0.0M
2021-06-04 8.31 8.34 8.31 8.34 0.0M
2021-06-02 8.25 8.25 8.25 8.25 0.0M
2021-06-01 8.47 8.52 8.47 8.52 0.0M
2021-05-27 8.37 8.37 8.37 8.37 0.0M
2021-05-25 8.09 8.09 8.00 8.00 0.0M
2021-05-24 8.04 8.04 8.04 8.04 0.0M
2021-05-19 8.12 8.12 8.05 8.05 0.1M
2021-05-13 8.12 8.12 8.12 8.12 0.0M
2021-05-12 8.19 8.19 8.19 8.19 0.0M
2021-05-07 8.54 8.54 8.49 8.49 0.0M
2021-05-06 8.51 8.51 8.51 8.51 0.0M
2021-05-05 8.61 8.61 8.61 8.61 0.0M
2021-04-29 9.00 9.00 9.00 9.00 0.0M
2021-04-28 8.98 8.98 8.98 8.98 0.0M
2021-04-21 8.80 8.80 8.80 8.80 0.0M
2021-04-20 8.91 8.91 8.91 8.91 0.0M
2021-04-15 8.66 8.94 8.66 8.94 0.0M
2021-04-13 8.76 8.76 8.76 8.76 0.0M
2021-04-12 8.93 8.93 8.93 8.93 0.0M
2021-04-09 8.95 8.95 8.95 8.95 0.0M
2021-04-05 9.24 9.24 9.24 9.24 0.0M
2021-04-01 9.16 9.16 9.16 9.16 0.0M
2021-03-31 8.95 8.95 8.95 8.95 0.0M
2021-03-30 9.20 9.28 9.20 9.28 0.0M
2021-03-25 8.80 9.00 8.80 9.00 0.0M
2021-03-23 8.97 8.97 8.82 8.82 0.0M
2021-03-19 9.19 9.19 9.19 9.19 0.0M
2021-03-18 9.90 9.90 9.90 9.90 0.0M
2021-03-17 9.72 9.80 9.72 9.80 0.0M
2021-03-16 9.29 9.62 9.29 9.53 0.0M
2021-03-12 9.26 9.26 9.26 9.26 0.0M
2021-03-11 9.46 9.50 9.41 9.50 0.0M
2021-03-09 9.12 9.12 9.12 9.12 0.0M
2021-03-08 9.11 9.11 9.01 9.03 0.0M
2021-03-05 9.35 9.35 9.35 9.35 0.0M
2021-03-04 9.61 9.61 9.37 9.37 0.0M
2021-03-03 9.26 9.62 9.26 9.46 0.0M
2021-03-02 8.83 8.87 8.83 8.87 0.0M
2021-02-26 9.13 9.13 9.13 9.13 0.0M
2021-02-25 9.52 9.52 9.52 9.52 0.0M
2021-02-24 9.62 9.66 9.61 9.61 0.0M
2021-02-23 9.62 9.66 9.62 9.66 0.0M
2021-02-22 9.03 9.07 9.03 9.07 0.0M
2021-02-19 8.73 8.73 8.59 8.59 0.0M
2021-02-18 8.58 8.58 8.58 8.58 0.0M
2021-02-17 8.86 8.86 8.86 8.86 0.0M
2021-02-16 8.96 8.96 8.94 8.94 0.0M
2021-02-12 8.94 9.00 8.89 8.94 0.0M
2021-02-10 8.97 8.97 8.97 8.97 0.0M
2021-02-09 8.85 8.88 8.80 8.86 0.0M
2021-02-08 8.66 8.80 8.62 8.75 0.0M
2021-02-05 8.30 8.56 8.30 8.56 0.0M
2021-02-04 8.01 8.01 8.01 8.01 0.0M
2021-02-03 7.97 7.97 7.87 7.87 0.0M
2021-02-02 7.83 7.90 7.83 7.90 0.0M
2021-01-29 7.74 7.74 7.74 7.74 0.0M
2021-01-28 7.64 7.80 7.64 7.80 0.0M
2021-01-27 7.66 7.66 7.66 7.66 0.0M
2021-01-25 7.56 7.56 7.56 7.56 0.0M
2021-01-21 7.92 7.92 7.90 7.90 0.0M
2021-01-20 7.85 7.85 7.83 7.83 0.0M
2021-01-19 7.40 7.62 7.40 7.62 0.0M
2021-01-15 7.44 7.44 7.44 7.44 0.0M
2021-01-11 8.00 8.00 7.72 7.72 0.0M
2021-01-08 7.92 7.92 7.92 7.92 0.0M
2021-01-07 7.75 7.94 7.75 7.94 0.0M
2021-01-06 7.55 7.55 7.55 7.55 0.0M
2021-01-05 7.81 7.85 7.81 7.82 0.0M
2021-01-04 7.74 7.74 7.74 7.74 0.0M