Galaxy Entertainment Group

0027
🏛️ hong-kong →
40.54
Last Update: 2025-10-08
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
2022-12-30 52.16 52.21 50.97 51.02 5.2M
2022-12-29 51.27 51.96 50.48 51.32 7.5M
2022-12-28 51.42 52.26 50.77 51.62 10.9M
2022-12-23 50.97 51.12 50.13 50.58 3.6M
2022-12-22 50.92 51.17 49.74 51.12 9.2M
2022-12-21 49.89 50.33 49.09 49.93 5.7M
2022-12-20 49.34 50.18 48.70 49.64 8.8M
2022-12-19 51.37 52.16 49.14 49.59 9.0M
2022-12-16 51.22 51.91 50.48 51.91 13.3M
2022-12-15 51.81 51.86 50.63 51.27 6.6M
2022-12-14 52.31 52.36 51.22 51.91 9.7M
2022-12-13 51.27 53.00 51.07 52.01 12.7M
2022-12-12 51.81 52.75 50.28 50.77 12.4M
2022-12-09 52.06 53.00 50.33 52.31 18.7M
2022-12-08 50.28 52.70 50.28 52.01 16.6M
2022-12-07 50.97 53.74 49.00 49.24 22.7M
2022-12-06 50.63 51.66 50.08 51.07 13.5M
2022-12-05 49.19 51.62 48.35 50.82 24.5M
2022-12-02 48.01 48.90 47.02 47.91 13.3M
2022-12-01 47.81 50.03 47.51 47.76 27.7M
2022-11-30 45.14 46.33 44.35 46.18 12.6M
2022-11-29 43.41 45.24 42.96 45.14 13.4M
2022-11-28 40.05 43.16 40.05 42.57 15.9M
2022-11-25 42.77 42.77 42.12 42.37 4.8M
2022-11-24 43.31 43.41 42.32 42.77 6.1M
2022-11-23 43.01 43.01 42.17 42.72 5.6M
2022-11-22 42.96 43.36 42.37 43.01 6.6M
2022-11-21 44.35 44.35 41.97 42.77 18.4M
2022-11-18 47.22 47.46 45.19 45.39 10.5M
2022-11-17 46.28 47.26 45.34 46.77 15.7M
2022-11-16 46.18 46.97 45.58 46.33 13.9M
2022-11-15 45.44 47.76 45.34 45.88 17.9M
2022-11-14 47.22 47.22 44.79 45.09 19.6M
2022-11-11 44.35 45.48 42.96 45.24 21.5M
2022-11-10 41.63 42.27 40.79 41.78 8.1M
2022-11-09 43.51 43.80 42.02 42.52 8.2M
2022-11-08 42.32 43.16 41.48 43.11 8.3M
2022-11-07 40.79 42.82 39.95 41.97 11.0M
2022-11-04 40.29 42.82 40.29 41.68 21.4M
2022-11-03 39.55 41.08 39.35 40.10 10.4M
2022-11-02 38.07 41.73 37.67 41.13 17.7M
2022-11-01 35.89 38.96 34.61 38.56 22.5M
2022-10-31 34.21 36.64 33.17 35.45 18.4M
2022-10-28 37.38 37.43 34.66 34.81 14.1M
2022-10-27 37.67 38.27 37.23 37.38 11.1M
2022-10-26 36.39 39.01 35.65 36.93 36.6M
2022-10-25 36.29 36.88 34.86 36.39 15.8M
2022-10-24 39.35 39.35 35.89 36.24 25.4M
2022-10-21 40.54 40.59 38.37 39.35 15.1M
2022-10-20 40.15 41.33 39.16 39.80 19.8M
2022-10-19 42.22 42.32 40.15 40.49 8.8M
2022-10-18 42.37 42.96 40.94 42.22 12.9M
2022-10-17 42.32 42.57 41.28 41.78 10.3M
2022-10-14 42.82 43.36 42.12 42.37 8.3M
2022-10-13 43.11 43.51 41.88 42.32 7.3M
2022-10-12 43.90 44.30 41.78 43.16 13.5M
2022-10-11 45.93 45.93 43.61 44.40 11.4M
2022-10-10 47.76 47.76 45.63 45.93 9.7M
2022-10-07 48.35 49.19 47.71 48.11 8.6M
2022-10-06 48.35 48.70 48.06 48.35 5.3M
2022-10-05 47.96 49.04 46.87 48.35 21.3M
2022-10-03 44.94 45.98 44.50 45.88 7.3M
2022-09-30 45.34 46.33 44.94 45.88 10.0M
2022-09-29 46.28 46.47 44.60 44.84 8.8M
2022-09-28 46.72 46.97 45.14 45.58 14.1M
2022-09-27 46.77 47.02 45.78 46.82 14.3M
2022-09-26 46.47 48.15 46.23 46.52 34.1M
2022-09-23 43.51 43.61 42.62 43.41 6.6M
2022-09-22 43.71 43.80 42.57 43.51 8.6M
2022-09-21 44.50 44.79 43.80 44.64 9.2M
2022-09-20 42.91 44.64 42.72 44.60 12.6M
2022-09-19 43.31 43.36 42.52 42.77 3.7M
2022-09-16 42.37 44.94 42.12 43.36 10.9M
2022-09-15 42.77 43.51 42.27 42.52 4.8M
2022-09-14 41.48 43.01 41.43 42.77 5.2M
2022-09-13 42.07 43.26 42.02 42.62 5.7M
2022-09-09 41.28 42.17 41.23 41.88 3.9M
2022-09-08 41.33 41.73 40.74 40.99 3.6M
2022-09-07 41.04 41.28 40.39 40.94 8.0M
2022-09-06 41.93 42.32 41.58 41.88 2.6M
2022-09-05 42.47 42.47 41.38 41.68 5.2M
2022-09-02 41.97 43.06 41.93 42.57 3.9M
2022-09-01 42.96 43.16 42.17 42.52 6.6M
2022-08-31 42.52 43.95 42.52 43.61 7.2M
2022-08-30 43.61 43.80 42.67 43.26 4.8M
2022-08-29 42.91 43.61 42.62 43.46 6.2M
2022-08-26 43.80 44.55 43.61 43.75 7.3M
2022-08-25 43.01 43.80 42.57 43.56 4.9M
2022-08-24 43.85 43.85 42.62 43.01 6.1M
2022-08-23 45.09 45.09 42.52 43.85 11.6M
2022-08-22 45.14 45.29 44.40 45.09 4.1M
2022-08-19 45.24 46.03 45.09 45.44 5.5M
2022-08-18 46.92 46.92 45.24 45.73 4.1M
2022-08-17 46.92 47.26 46.57 46.72 2.8M
2022-08-16 46.92 47.17 45.98 46.47 4.8M
2022-08-15 46.97 47.76 46.72 46.82 4.4M
2022-08-12 47.12 47.26 46.52 47.12 6.2M
2022-08-11 46.67 46.92 45.98 46.67 5.5M
2022-08-10 46.82 46.82 45.58 45.93 3.5M
2022-08-09 46.03 47.26 45.93 46.67 6.1M
2022-08-08 46.52 46.62 45.63 46.18 3.7M
2022-08-05 46.37 47.12 46.13 46.52 3.3M
2022-08-04 46.08 46.47 45.68 46.37 3.9M
2022-08-03 46.13 47.17 45.44 45.98 5.9M
2022-08-02 44.99 45.63 44.20 45.44 7.4M
2022-08-01 46.67 46.72 45.48 45.78 4.7M
2022-07-29 46.62 47.17 45.73 46.18 9.5M
2022-07-28 45.48 46.87 44.99 46.87 12.4M
2022-07-27 45.58 45.78 44.45 45.14 3.4M
2022-07-26 45.09 46.08 44.99 45.93 8.6M
2022-07-25 44.05 45.34 44.05 45.09 5.3M
2022-07-22 44.00 44.69 43.90 44.40 6.1M
2022-07-21 45.29 45.58 43.71 43.90 7.9M
2022-07-20 44.84 45.44 44.64 45.29 6.4M
2022-07-19 44.74 45.09 43.85 44.60 9.2M
2022-07-18 45.39 45.68 44.64 45.29 3.4M
2022-07-15 45.63 45.73 44.20 44.69 5.2M
2022-07-14 44.60 45.29 44.30 45.09 3.5M
2022-07-13 44.30 45.24 44.25 44.74 4.1M
2022-07-12 44.79 44.99 43.66 44.10 5.5M
2022-07-11 45.73 45.73 43.61 44.79 11.4M
2022-07-08 47.46 47.51 46.47 47.12 7.7M
2022-07-07 45.24 47.07 44.94 46.62 9.8M
2022-07-06 46.03 46.47 44.69 45.24 10.6M
2022-07-05 46.62 46.67 45.58 45.88 4.6M
2022-07-04 46.28 46.37 44.30 46.03 10.4M
2022-06-30 45.93 46.67 45.73 46.28 9.1M
2022-06-29 45.88 47.46 45.88 46.72 21.2M
2022-06-28 43.75 47.46 42.67 47.22 39.2M
2022-06-27 41.97 43.95 41.93 43.75 17.0M
2022-06-24 40.29 41.63 40.19 41.53 9.6M
2022-06-23 40.00 40.69 39.60 40.29 13.9M
2022-06-22 40.34 41.08 40.00 40.00 6.4M
2022-06-21 39.85 41.38 39.60 40.59 6.8M
2022-06-20 39.40 40.34 38.12 39.95 12.2M
2022-06-17 40.24 40.59 39.85 40.34 5.5M
2022-06-16 41.13 41.78 40.19 40.54 5.9M
2022-06-15 40.54 41.23 40.39 40.69 6.9M
2022-06-14 40.99 40.99 39.95 40.79 6.8M
2022-06-13 42.02 42.22 40.99 41.04 9.4M
2022-06-10 42.82 43.51 42.42 43.11 16.0M
2022-06-09 43.90 44.45 43.31 43.51 14.6M
2022-06-08 42.12 44.30 41.78 44.05 20.3M
2022-06-07 41.28 41.88 41.04 41.68 8.1M
2022-06-06 41.28 42.12 40.84 41.88 15.5M
2022-06-02 40.89 41.23 40.59 40.84 4.5M
2022-06-01 41.13 41.28 40.34 41.04 6.0M
2022-05-31 41.08 41.73 40.89 41.38 11.1M
2022-05-30 40.29 41.23 40.29 41.08 13.7M
2022-05-27 39.80 40.89 39.80 40.44 10.0M
2022-05-26 38.66 39.16 38.51 39.06 5.5M
2022-05-25 39.00 39.65 38.70 39.00 8.3M
2022-05-24 41.10 41.10 38.80 38.95 20.0M
2022-05-23 42.05 42.05 40.85 41.10 7.2M
2022-05-20 42.00 42.20 41.35 41.75 8.6M
2022-05-19 41.40 41.55 40.75 40.95 7.5M
2022-05-18 42.35 42.40 41.80 42.25 7.2M
2022-05-17 42.05 42.75 41.95 42.20 13.2M
2022-05-16 43.05 43.95 41.60 41.80 14.3M
2022-05-13 40.70 41.85 40.50 41.55 10.5M
2022-05-12 41.80 41.95 40.50 40.70 6.9M
2022-05-11 41.50 42.65 40.70 42.05 8.4M
2022-05-10 41.80 41.95 40.70 41.50 11.4M
2022-05-06 44.90 44.90 43.00 43.10 11.4M
2022-05-05 45.75 46.55 45.20 45.20 6.6M
2022-05-04 46.20 46.70 45.30 45.80 6.1M
2022-05-03 45.60 46.60 45.40 46.20 12.3M
2022-04-29 45.25 47.05 44.95 45.60 16.1M
2022-04-28 47.00 47.00 44.30 45.25 12.0M
2022-04-27 43.65 45.20 43.30 44.80 17.9M
2022-04-26 43.35 44.60 43.35 44.15 12.8M
2022-04-25 43.50 43.90 42.55 43.20 13.6M
2022-04-22 45.30 45.30 43.65 44.20 18.0M
2022-04-21 47.00 47.20 45.55 45.75 8.9M
2022-04-20 45.50 48.20 45.45 47.00 11.6M
2022-04-19 45.25 45.90 44.65 45.50 6.3M
2022-04-14 45.40 46.50 45.35 46.15 6.3M
2022-04-13 45.35 46.45 45.00 45.50 4.2M
2022-04-12 44.50 46.50 43.55 45.30 15.1M
2022-04-11 45.25 45.70 44.40 44.50 20.7M
2022-04-08 45.65 46.10 45.35 45.75 9.9M
2022-04-07 46.20 46.45 45.80 46.00 16.3M
2022-04-06 47.05 47.05 45.80 46.45 9.7M
2022-04-04 47.00 47.50 46.45 47.05 11.4M
2022-04-01 46.45 47.10 46.40 47.00 8.4M
2022-03-31 47.00 47.40 46.40 47.00 9.8M
2022-03-30 46.50 47.75 46.25 47.50 16.8M
2022-03-29 45.85 46.60 45.25 46.15 9.4M
2022-03-28 46.00 46.00 44.35 45.65 13.5M
2022-03-25 46.00 47.20 46.00 46.10 19.4M
2022-03-24 45.65 46.25 45.21 46.15 12.4M
2022-03-23 44.96 46.35 44.96 45.75 14.5M
2022-03-22 44.30 45.45 43.50 45.25 8.3M
2022-03-21 45.50 45.50 43.95 44.45 11.1M
2022-03-18 42.50 45.35 42.50 44.50 17.6M
2022-03-17 42.00 43.15 41.00 43.10 26.6M
2022-03-16 36.00 39.80 35.75 39.45 38.5M
2022-03-15 37.80 38.00 34.25 34.55 48.4M
2022-03-14 39.95 40.00 38.65 39.00 31.2M
2022-03-11 40.85 41.60 40.10 41.05 13.2M
2022-03-10 42.10 42.10 41.15 41.65 10.5M
2022-03-09 40.35 41.35 39.75 40.85 20.1M
2022-03-08 40.00 40.45 39.30 39.95 11.0M
2022-03-07 41.05 41.40 39.35 39.85 24.4M
2022-03-04 43.50 44.10 42.00 42.15 17.3M
2022-03-03 46.20 46.20 44.60 44.75 10.7M
2022-03-02 44.50 44.90 43.55 44.05 7.9M
2022-03-01 43.40 44.85 43.00 44.50 9.3M
2022-02-28 45.40 45.55 42.55 43.45 17.8M
2022-02-25 46.30 46.90 45.05 45.45 12.4M
2022-02-24 47.00 48.00 46.10 46.65 21.2M
2022-02-23 46.10 48.10 44.85 47.50 19.1M
2022-02-22 47.00 47.20 45.75 46.10 10.2M
2022-02-21 48.30 48.30 46.60 47.85 7.8M
2022-02-18 48.35 49.35 47.95 48.65 13.6M
2022-02-17 48.25 48.75 47.50 48.35 11.2M
2022-02-16 47.00 49.40 46.60 48.40 20.8M
2022-02-15 45.75 46.45 45.30 45.95 7.7M
2022-02-14 46.10 46.70 45.10 45.75 5.6M
2022-02-11 46.55 47.00 45.85 46.55 7.0M
2022-02-10 46.85 47.50 46.30 47.15 5.6M
2022-02-09 47.45 47.60 46.85 47.15 5.9M
2022-02-08 46.30 47.30 46.20 46.90 8.4M
2022-02-07 46.00 47.00 46.00 46.40 5.8M
2022-02-04 45.50 46.25 44.30 46.00 8.1M
2022-01-31 45.75 46.05 44.15 44.75 7.2M
2022-01-28 45.90 47.15 45.70 45.75 11.5M
2022-01-27 45.90 46.10 45.30 46.00 8.5M
2022-01-26 45.75 46.35 45.25 45.90 10.9M
2022-01-25 45.25 45.85 44.90 45.80 8.5M
2022-01-24 45.50 46.90 45.25 45.95 12.0M
2022-01-21 45.50 48.15 45.05 46.25 19.5M
2022-01-20 44.90 45.55 44.80 45.50 22.1M
2022-01-19 44.20 44.80 44.00 44.50 9.6M
2022-01-18 45.05 45.25 43.85 44.40 20.3M
2022-01-17 46.50 46.50 44.55 45.00 50.2M
2022-01-14 40.45 42.40 40.00 42.05 13.5M
2022-01-13 42.10 42.20 40.25 40.65 9.6M
2022-01-12 41.25 42.35 41.15 41.80 18.2M
2022-01-11 40.05 41.00 40.00 40.90 9.5M
2022-01-10 40.35 41.15 39.80 40.55 4.7M
2022-01-07 40.55 40.80 39.95 40.35 4.7M
2022-01-06 39.30 40.65 39.20 40.55 9.7M
2022-01-05 41.25 41.55 39.10 39.30 14.0M
2022-01-04 40.65 42.05 40.50 41.25 9.6M
2022-01-03 40.75 41.40 40.30 40.45 5.4M