Wynn Macau Ltd

1128
🏛️ hong-kong →
6.95
Last Update: 2025-09-26
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 6.28 6.44 6.21 6.37 6.3M
2021-12-30 6.03 6.30 6.03 6.28 4.3M
2021-12-29 6.19 6.34 6.12 6.16 5.4M
2021-12-28 6.30 6.30 6.00 6.19 10.3M
2021-12-24 6.06 6.31 6.06 6.31 11.2M
2021-12-23 5.77 5.96 5.76 5.84 5.9M
2021-12-22 5.71 5.83 5.64 5.77 7.3M
2021-12-21 5.49 5.66 5.36 5.63 9.9M
2021-12-20 5.52 5.65 5.42 5.51 6.2M
2021-12-17 5.66 5.67 5.48 5.52 16.4M
2021-12-16 5.69 5.72 5.52 5.71 10.7M
2021-12-15 5.80 5.85 5.67 5.69 13.2M
2021-12-14 6.10 6.14 5.62 5.64 34.9M
2021-12-13 6.39 6.41 6.18 6.19 7.4M
2021-12-10 6.50 6.59 6.28 6.36 11.1M
2021-12-09 6.64 6.70 6.55 6.64 5.4M
2021-12-08 6.60 6.76 6.47 6.64 8.4M
2021-12-07 6.36 6.56 6.25 6.51 11.8M
2021-12-06 6.37 6.59 6.22 6.23 10.2M
2021-12-03 6.30 6.51 6.15 6.36 11.7M
2021-12-02 6.26 6.38 6.16 6.31 14.3M
2021-12-01 6.84 6.90 6.34 6.35 54.5M
2021-11-30 7.02 7.34 6.69 6.95 142.3M
2021-11-29 7.00 7.34 6.71 7.19 33.6M
2021-11-26 8.27 8.27 7.74 7.80 23.0M
2021-11-25 7.87 8.47 7.87 8.34 21.1M
2021-11-24 7.82 7.91 7.53 7.87 20.2M
2021-11-23 7.60 7.96 7.59 7.81 15.6M
2021-11-22 7.10 7.76 7.09 7.63 31.0M
2021-11-19 7.26 7.36 7.10 7.20 12.7M
2021-11-18 7.38 7.38 7.16 7.20 9.6M
2021-11-17 7.55 7.55 7.29 7.38 12.3M
2021-11-16 6.96 7.50 6.95 7.37 35.2M
2021-11-15 7.00 7.00 6.85 6.90 21.8M
2021-11-12 6.96 7.04 6.87 6.99 13.2M
2021-11-11 6.96 7.02 6.90 7.00 7.7M
2021-11-10 6.99 7.12 6.87 6.95 6.2M
2021-11-09 7.16 7.20 6.95 6.99 7.6M
2021-11-08 6.94 7.25 6.94 7.15 25.5M
2021-11-05 6.84 6.95 6.72 6.80 9.6M
2021-11-04 6.92 7.03 6.74 6.89 9.3M
2021-11-03 6.91 6.98 6.66 6.87 6.3M
2021-11-02 6.96 7.07 6.76 6.86 8.0M
2021-11-01 7.00 7.14 6.83 6.96 7.3M
2021-10-29 7.12 7.25 6.94 7.00 12.9M
2021-10-28 7.20 7.21 6.99 7.11 8.3M
2021-10-27 7.18 7.21 7.00 7.20 12.7M
2021-10-26 7.12 7.48 7.12 7.19 10.8M
2021-10-25 7.20 7.27 7.09 7.10 8.9M
2021-10-22 7.23 7.28 7.10 7.20 8.1M
2021-10-21 7.32 7.32 7.02 7.14 11.6M
2021-10-20 7.24 7.31 7.05 7.28 11.9M
2021-10-19 7.01 7.15 6.90 7.02 11.1M
2021-10-18 6.72 7.00 6.63 6.98 11.4M
2021-10-15 6.82 6.82 6.55 6.70 18.3M
2021-10-12 6.40 6.75 6.38 6.71 75.4M
2021-10-11 6.51 6.65 6.38 6.40 8.4M
2021-10-08 6.54 6.63 6.41 6.51 9.9M
2021-10-07 6.48 6.55 6.42 6.54 15.9M
2021-10-06 6.34 6.50 6.34 6.48 8.5M
2021-10-05 6.43 6.60 6.31 6.33 9.9M
2021-10-04 6.66 6.70 6.40 6.43 11.9M
2021-09-30 6.53 6.62 6.50 6.52 14.2M
2021-09-29 6.36 6.64 6.25 6.54 12.5M
2021-09-28 6.25 6.48 6.25 6.37 15.4M
2021-09-27 6.19 6.25 6.00 6.16 20.2M
2021-09-24 6.44 6.55 6.37 6.45 25.9M
2021-09-23 6.49 6.49 6.23 6.43 28.7M
2021-09-21 5.80 6.29 5.80 6.22 47.4M
2021-09-20 6.12 6.13 5.85 5.90 35.2M
2021-09-17 6.10 6.26 6.08 6.10 44.7M
2021-09-16 6.40 6.51 6.03 6.10 59.9M
2021-09-15 8.00 8.00 5.98 6.40 177.9M
2021-09-14 9.12 9.25 8.96 9.01 14.6M
2021-09-13 9.43 9.45 9.00 9.12 16.1M
2021-09-10 9.56 9.66 9.33 9.45 8.9M
2021-09-09 9.77 9.79 9.38 9.56 6.2M
2021-09-08 9.56 9.96 9.52 9.65 13.3M
2021-09-07 9.09 9.56 9.02 9.40 9.3M
2021-09-06 9.19 9.29 9.03 9.11 4.5M
2021-09-03 9.09 9.20 9.00 9.10 6.3M
2021-09-02 9.28 9.44 9.12 9.20 7.1M
2021-09-01 8.92 9.40 8.90 9.13 14.1M
2021-08-31 8.77 8.88 8.60 8.76 6.8M
2021-08-30 8.79 8.86 8.64 8.77 4.4M
2021-08-27 8.80 8.80 8.51 8.60 6.9M
2021-08-26 8.70 8.94 8.65 8.79 6.7M
2021-08-25 8.80 8.90 8.56 8.65 8.8M
2021-08-24 8.10 8.58 7.98 8.56 14.2M
2021-08-23 7.72 7.87 7.71 7.72 6.0M
2021-08-20 8.05 8.17 7.68 7.69 9.4M
2021-08-19 8.30 8.30 7.93 8.01 12.4M
2021-08-18 8.35 8.47 8.26 8.30 5.3M
2021-08-17 8.52 8.58 8.34 8.35 6.2M
2021-08-16 8.40 8.56 8.36 8.52 10.3M
2021-08-13 8.88 8.88 8.48 8.53 14.8M
2021-08-12 8.84 9.00 8.73 8.90 9.6M
2021-08-11 9.01 9.02 8.81 8.85 8.8M
2021-08-10 9.00 9.04 8.76 9.02 13.2M
2021-08-09 9.00 9.20 8.92 9.00 9.6M
2021-08-06 9.14 9.16 8.86 9.00 7.1M
2021-08-05 8.95 9.10 8.88 8.98 10.5M
2021-08-04 9.50 9.50 8.80 8.95 28.7M
2021-08-03 9.84 9.88 9.67 9.71 11.5M
2021-08-02 10.06 10.10 9.73 9.84 9.4M
2021-07-30 10.00 10.04 9.75 9.99 12.8M
2021-07-29 10.26 10.28 10.00 10.16 19.5M
2021-07-28 9.67 10.06 9.66 10.06 9.1M
2021-07-27 10.60 10.80 9.80 9.91 14.8M
2021-07-26 10.88 10.98 10.36 10.46 12.1M
2021-07-23 11.18 11.38 10.96 10.98 4.8M
2021-07-22 11.02 11.36 11.00 11.18 5.0M
2021-07-21 11.14 11.40 10.94 11.00 6.0M
2021-07-20 11.10 11.24 11.00 11.10 5.8M
2021-07-19 11.40 11.42 11.18 11.30 5.5M
2021-07-16 11.54 11.54 11.38 11.44 3.7M
2021-07-15 11.54 11.66 11.38 11.54 4.1M
2021-07-14 11.68 11.68 11.50 11.54 3.8M
2021-07-13 11.64 11.82 11.56 11.68 4.7M
2021-07-12 11.76 11.76 11.34 11.58 10.9M
2021-07-09 11.70 12.00 11.60 11.64 5.9M
2021-07-08 12.00 12.00 11.62 11.78 14.8M
2021-07-07 12.14 12.20 12.02 12.10 4.8M
2021-07-06 12.12 12.20 12.04 12.14 3.7M
2021-07-05 12.18 12.20 12.04 12.12 4.1M
2021-07-02 12.40 12.52 12.04 12.18 13.1M
2021-06-30 12.00 12.50 12.00 12.22 22.8M
2021-06-29 12.08 12.14 12.00 12.00 9.5M
2021-06-28 12.52 12.54 12.00 12.08 9.7M
2021-06-25 12.72 12.72 12.38 12.46 11.5M
2021-06-24 12.86 12.86 12.60 12.72 11.1M
2021-06-23 13.06 13.10 12.76 12.94 9.2M
2021-06-22 13.26 13.38 13.00 13.00 5.6M
2021-06-21 12.80 13.20 12.74 13.14 7.7M
2021-06-18 12.78 12.92 12.78 12.84 6.3M
2021-06-17 12.78 12.92 12.70 12.88 5.8M
2021-06-16 12.86 12.90 12.80 12.84 2.7M
2021-06-15 13.14 13.14 12.84 12.92 4.4M
2021-06-11 13.00 13.24 13.00 13.14 2.9M
2021-06-10 13.16 13.38 12.94 12.98 2.9M
2021-06-09 13.00 13.22 12.92 13.06 3.5M
2021-06-08 13.02 13.08 12.94 13.04 2.9M
2021-06-07 13.28 13.28 12.84 13.08 4.7M
2021-06-04 13.48 13.48 13.20 13.32 3.2M
2021-06-03 13.60 14.00 13.40 13.50 4.8M
2021-06-02 13.54 13.70 13.40 13.50 7.1M
2021-06-01 12.96 13.48 12.96 13.46 4.5M
2021-05-31 13.42 13.44 13.02 13.10 4.9M
2021-05-28 13.50 13.56 13.34 13.42 5.4M
2021-05-27 13.74 13.76 13.38 13.42 7.5M
2021-05-26 13.40 13.72 13.40 13.62 6.2M
2021-05-25 13.04 13.40 13.04 13.32 5.5M
2021-05-24 13.16 13.18 12.96 13.04 2.4M
2021-05-21 12.84 13.26 12.80 13.16 6.9M
2021-05-20 13.06 13.06 12.62 12.84 12.4M
2021-05-18 12.94 13.12 12.88 13.06 8.7M
2021-05-17 12.94 12.94 12.54 12.84 7.8M
2021-05-14 13.02 13.22 12.82 12.94 24.3M
2021-05-13 13.22 13.22 12.86 12.96 6.8M
2021-05-12 13.40 13.40 13.00 13.28 10.6M
2021-05-11 13.60 13.70 13.18 13.40 12.5M
2021-05-10 13.68 13.74 13.42 13.68 7.1M
2021-05-07 13.84 13.84 13.56 13.68 7.4M
2021-05-06 14.42 14.46 13.74 13.78 12.2M
2021-05-05 14.72 14.72 14.32 14.46 4.4M
2021-05-04 14.44 14.84 14.44 14.84 4.5M
2021-05-03 15.02 15.02 14.36 14.48 6.6M
2021-04-30 14.90 15.10 14.88 14.94 5.4M
2021-04-29 14.78 15.16 14.72 15.06 5.7M
2021-04-28 14.90 14.90 14.60 14.78 2.9M
2021-04-27 14.70 14.86 14.64 14.74 3.3M
2021-04-26 14.60 14.80 14.54 14.80 2.7M
2021-04-23 14.78 14.90 14.62 14.62 2.9M
2021-04-22 14.70 14.88 14.66 14.84 3.1M
2021-04-21 15.00 15.00 14.54 14.72 8.4M
2021-04-20 15.10 15.20 14.92 15.08 2.7M
2021-04-19 14.80 15.26 14.60 15.08 4.7M
2021-04-16 14.82 14.90 14.60 14.76 6.5M
2021-04-15 14.96 15.00 14.68 14.84 5.4M
2021-04-14 14.88 15.18 14.80 14.96 4.7M
2021-04-13 15.16 15.16 14.82 14.88 4.9M
2021-04-12 15.44 15.44 14.82 15.16 5.1M
2021-04-09 15.50 15.56 15.34 15.44 4.8M
2021-04-08 15.52 15.60 15.28 15.42 4.3M
2021-04-07 15.68 15.78 15.36 15.52 5.5M
2021-04-01 15.00 15.34 14.86 15.30 7.5M
2021-03-31 15.10 15.40 15.08 15.12 6.1M
2021-03-30 15.20 15.30 15.00 15.14 3.1M
2021-03-29 15.04 15.50 14.94 15.30 3.9M
2021-03-26 15.30 15.66 15.02 15.24 2.5M
2021-03-25 14.98 15.26 14.68 15.12 7.4M
2021-03-24 15.62 15.62 14.42 14.82 11.2M
2021-03-23 15.76 15.92 15.38 15.62 5.6M
2021-03-22 16.28 16.28 15.70 15.76 4.4M
2021-03-19 16.08 16.18 15.62 15.92 8.7M
2021-03-18 16.60 16.68 16.20 16.32 9.0M
2021-03-17 16.44 16.60 15.92 16.26 8.7M
2021-03-16 15.98 16.50 15.70 16.44 15.0M
2021-03-15 15.54 15.96 15.36 15.82 6.5M
2021-03-12 15.82 15.82 15.30 15.54 3.7M
2021-03-11 15.60 15.98 15.44 15.64 8.8M
2021-03-10 15.60 15.76 15.22 15.44 8.2M
2021-03-09 15.04 15.74 14.78 15.54 12.3M
2021-03-08 15.70 15.70 14.74 14.96 16.9M
2021-03-05 15.56 15.80 15.10 15.70 20.4M
2021-03-04 15.30 15.56 15.04 15.56 15.4M
2021-03-03 14.80 15.56 14.80 15.22 16.4M
2021-03-02 15.20 15.20 14.40 14.64 7.9M
2021-03-01 15.08 15.12 14.72 14.98 8.4M
2021-02-26 15.40 15.40 14.64 14.64 14.9M
2021-02-25 15.80 15.94 15.40 15.66 11.7M
2021-02-24 15.50 16.30 15.26 15.80 46.9M
2021-02-23 15.00 15.90 14.78 15.18 45.0M
2021-02-22 14.50 14.88 14.08 14.50 15.1M
2021-02-19 14.20 14.40 13.92 14.06 10.7M
2021-02-18 14.90 14.90 14.18 14.36 16.6M
2021-02-17 14.34 14.96 14.24 14.92 24.7M
2021-02-16 14.30 14.40 14.08 14.34 11.6M
2021-02-11 14.10 14.18 13.94 14.06 4.6M
2021-02-10 14.02 14.10 13.84 14.10 15.1M
2021-02-09 13.80 13.96 13.52 13.94 10.8M
2021-02-08 13.50 13.82 13.24 13.60 18.4M
2021-02-05 12.78 13.56 12.60 13.18 27.4M
2021-02-04 12.62 12.70 12.52 12.64 4.0M
2021-02-03 12.50 12.72 12.34 12.62 7.1M
2021-02-02 12.16 12.58 12.16 12.48 6.0M
2021-02-01 12.24 12.36 12.02 12.12 5.7M
2021-01-29 12.18 12.60 12.16 12.32 10.2M
2021-01-28 12.10 12.20 11.98 12.10 9.3M
2021-01-27 12.08 12.38 12.08 12.32 7.0M
2021-01-26 11.96 12.30 11.96 12.26 10.0M
2021-01-25 12.16 12.30 11.84 12.14 7.5M
2021-01-22 12.56 12.56 12.18 12.26 8.6M
2021-01-21 12.48 12.72 12.46 12.58 5.5M
2021-01-20 12.36 12.76 12.36 12.60 12.6M
2021-01-19 12.22 12.40 12.02 12.34 11.9M
2021-01-18 12.10 12.18 11.76 12.14 12.2M
2021-01-15 12.50 12.50 12.10 12.20 14.2M
2021-01-14 12.66 12.80 12.50 12.50 6.9M
2021-01-13 12.42 12.72 12.40 12.66 5.7M
2021-01-12 12.48 12.48 12.18 12.42 6.0M
2021-01-11 12.82 12.88 12.50 12.52 7.7M
2021-01-08 12.86 12.98 12.62 12.80 6.1M
2021-01-07 12.92 13.26 12.86 12.92 4.9M
2021-01-06 12.92 13.12 12.80 13.04 5.2M
2021-01-05 12.92 12.96 12.52 12.90 8.2M
2021-01-04 13.02 13.12 12.88 12.96 6.7M