Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 28 nov. 2022 | 40,500 | 43,650 | 40,500 | 43,050 | 43,050 | 15 851 680 |
| 25 nov. 2022 | 43,250 | 43,250 | 42,600 | 42,850 | 42,850 | 4 761 940 |
| 24 nov. 2022 | 43,800 | 43,900 | 42,800 | 43,250 | 43,250 | 6 094 488 |
| 23 nov. 2022 | 43,500 | 43,500 | 42,650 | 43,200 | 43,200 | 5 557 022 |
| 22 nov. 2022 | 43,450 | 43,850 | 42,850 | 43,500 | 43,500 | 6 562 616 |
| 21 nov. 2022 | 44,850 | 44,850 | 42,450 | 43,250 | 43,250 | 18 352 819 |
| 18 nov. 2022 | 47,750 | 48,000 | 45,700 | 45,900 | 45,900 | 10 463 356 |
| 17 nov. 2022 | 46,800 | 47,800 | 45,850 | 47,300 | 47,300 | 15 744 999 |
| 16 nov. 2022 | 46,700 | 47,500 | 46,100 | 46,850 | 46,850 | 13 921 535 |
| 15 nov. 2022 | 45,950 | 48,300 | 45,850 | 46,400 | 46,400 | 17 914 237 |
| 14 nov. 2022 | 47,750 | 47,750 | 45,300 | 45,600 | 45,600 | 19 558 876 |
| 11 nov. 2022 | 44,850 | 46,000 | 43,450 | 45,750 | 45,750 | 21 533 441 |
| 10 nov. 2022 | 42,100 | 42,750 | 41,250 | 42,250 | 42,250 | 8 053 260 |
| 09 nov. 2022 | 44,000 | 44,300 | 42,500 | 43,000 | 43,000 | 8 232 748 |
| 08 nov. 2022 | 42,800 | 43,650 | 41,950 | 43,600 | 43,600 | 8 318 907 |
| 07 nov. 2022 | 41,250 | 43,300 | 40,400 | 42,450 | 42,450 | 10 962 831 |
| 04 nov. 2022 | 40,750 | 43,300 | 40,750 | 42,150 | 42,150 | 21 392 559 |
| 03 nov. 2022 | 40,000 | 41,550 | 39,800 | 40,550 | 40,550 | 10 373 180 |
| 02 nov. 2022 | 38,500 | 42,200 | 38,100 | 41,600 | 41,600 | 17 704 793 |
| 01 nov. 2022 | 36,300 | 39,400 | 35,000 | 39,000 | 39,000 | 22 516 077 |
| 31 oct. 2022 | 34,600 | 37,050 | 33,550 | 35,850 | 35,850 | 18 444 213 |
| 28 oct. 2022 | 37,800 | 37,850 | 35,050 | 35,200 | 35,200 | 14 125 019 |
| 27 oct. 2022 | 38,100 | 38,700 | 37,650 | 37,800 | 37,800 | 11 099 760 |
| 26 oct. 2022 | 36,800 | 39,450 | 36,050 | 37,350 | 37,350 | 36 598 484 |
| 25 oct. 2022 | 36,700 | 37,300 | 35,250 | 36,800 | 36,800 | 15 767 515 |
| 24 oct. 2022 | 39,800 | 39,800 | 36,300 | 36,650 | 36,650 | 25 376 318 |
| 21 oct. 2022 | 41,000 | 41,050 | 38,800 | 39,800 | 39,800 | 15 079 571 |
| 20 oct. 2022 | 40,600 | 41,800 | 39,600 | 40,250 | 40,250 | 19 813 941 |
| 19 oct. 2022 | 42,700 | 42,800 | 40,600 | 40,950 | 40,950 | 8 784 548 |
| 18 oct. 2022 | 42,850 | 43,450 | 41,400 | 42,700 | 42,700 | 12 946 554 |
| 17 oct. 2022 | 42,800 | 43,050 | 41,750 | 42,250 | 42,250 | 10 310 546 |
| 14 oct. 2022 | 43,300 | 43,850 | 42,600 | 42,850 | 42,850 | 8 316 126 |
| 13 oct. 2022 | 43,600 | 44,000 | 42,350 | 42,800 | 42,800 | 7 277 047 |
| 12 oct. 2022 | 44,400 | 44,800 | 42,250 | 43,650 | 43,650 | 13 496 776 |
| 11 oct. 2022 | 46,450 | 46,450 | 44,100 | 44,900 | 44,900 | 11 361 074 |
| 10 oct. 2022 | 48,300 | 48,300 | 46,150 | 46,450 | 46,450 | 9 663 053 |
| 07 oct. 2022 | 48,900 | 49,750 | 48,250 | 48,650 | 48,650 | 8 576 722 |
| 06 oct. 2022 | 48,900 | 49,250 | 48,600 | 48,900 | 48,900 | 5 272 802 |
| 05 oct. 2022 | 48,500 | 49,600 | 47,400 | 48,900 | 48,900 | 21 326 103 |
| 03 oct. 2022 | 45,450 | 46,500 | 45,000 | 46,400 | 46,400 | 7 324 146 |
| 30 sept. 2022 | 45,850 | 46,850 | 45,450 | 46,400 | 46,400 | 9 977 996 |
| 29 sept. 2022 | 46,800 | 47,000 | 45,100 | 45,350 | 45,350 | 8 815 960 |
| 28 sept. 2022 | 47,250 | 47,500 | 45,650 | 46,100 | 46,100 | 14 060 061 |
| 27 sept. 2022 | 47,300 | 47,550 | 46,300 | 47,350 | 47,350 | 14 326 589 |
| 26 sept. 2022 | 47,000 | 48,700 | 46,750 | 47,050 | 47,050 | 34 065 883 |
| 23 sept. 2022 | 44,000 | 44,100 | 43,100 | 43,900 | 43,900 | 6 593 358 |
| 22 sept. 2022 | 44,200 | 44,300 | 43,050 | 44,000 | 44,000 | 8 603 450 |
| 21 sept. 2022 | 45,000 | 45,300 | 44,300 | 45,150 | 45,150 | 9 220 693 |
| 20 sept. 2022 | 43,400 | 45,150 | 43,200 | 45,100 | 45,100 | 12 585 623 |
| 19 sept. 2022 | 43,800 | 43,850 | 43,000 | 43,250 | 43,250 | 3 729 505 |
| 16 sept. 2022 | 42,850 | 45,450 | 42,600 | 43,850 | 43,850 | 10 942 929 |
| 15 sept. 2022 | 43,250 | 44,000 | 42,750 | 43,000 | 43,000 | 4 799 434 |
| 14 sept. 2022 | 41,950 | 43,500 | 41,900 | 43,250 | 43,250 | 5 238 788 |
| 13 sept. 2022 | 42,550 | 43,750 | 42,500 | 43,100 | 43,100 | 5 730 977 |
| 09 sept. 2022 | 41,750 | 42,650 | 41,700 | 42,350 | 42,350 | 3 934 046 |
| 08 sept. 2022 | 41,800 | 42,200 | 41,200 | 41,450 | 41,450 | 3 632 159 |
| 07 sept. 2022 | 41,500 | 41,750 | 40,850 | 41,400 | 41,400 | 8 013 438 |
| 06 sept. 2022 | 42,400 | 42,800 | 42,050 | 42,350 | 42,350 | 2 592 688 |
| 05 sept. 2022 | 42,950 | 42,950 | 41,850 | 42,150 | 42,150 | 5 183 375 |
| 02 sept. 2022 | 42,450 | 43,550 | 42,400 | 43,050 | 43,050 | 3 856 175 |
| 01 sept. 2022 | 43,450 | 43,650 | 42,650 | 43,000 | 43,000 | 6 630 047 |
| 31 août 2022 | 43,000 | 44,450 | 43,000 | 44,100 | 44,100 | 7 193 615 |
| 30 août 2022 | 44,100 | 44,300 | 43,150 | 43,750 | 43,750 | 4 845 842 |
| 29 août 2022 | 43,400 | 44,100 | 43,100 | 43,950 | 43,950 | 6 222 322 |
| 26 août 2022 | 44,300 | 45,050 | 44,100 | 44,250 | 44,250 | 7 344 775 |
| 25 août 2022 | 43,500 | 44,300 | 43,050 | 44,050 | 44,050 | 4 926 939 |
| 24 août 2022 | 44,350 | 44,350 | 43,100 | 43,500 | 43,500 | 6 121 977 |
| 23 août 2022 | 45,600 | 45,600 | 43,000 | 44,350 | 44,350 | 11 634 637 |
| 22 août 2022 | 45,650 | 45,800 | 44,900 | 45,600 | 45,600 | 4 129 679 |
| 19 août 2022 | 45,750 | 46,550 | 45,600 | 45,950 | 45,950 | 5 497 714 |
| 18 août 2022 | 47,450 | 47,450 | 45,750 | 46,250 | 46,250 | 4 117 513 |
| 17 août 2022 | 47,450 | 47,800 | 47,100 | 47,250 | 47,250 | 2 758 907 |
| 16 août 2022 | 47,450 | 47,700 | 46,500 | 47,000 | 47,000 | 4 777 709 |
| 15 août 2022 | 47,500 | 48,300 | 47,250 | 47,350 | 47,350 | 4 384 052 |
| 12 août 2022 | 47,650 | 47,800 | 47,050 | 47,650 | 47,650 | 6 187 868 |
| 11 août 2022 | 47,200 | 47,450 | 46,500 | 47,200 | 47,200 | 5 471 988 |
| 10 août 2022 | 47,350 | 47,350 | 46,100 | 46,450 | 46,450 | 3 533 783 |
| 09 août 2022 | 46,550 | 47,800 | 46,450 | 47,200 | 47,200 | 6 145 937 |
| 08 août 2022 | 47,050 | 47,150 | 46,150 | 46,700 | 46,700 | 3 654 872 |
| 05 août 2022 | 46,900 | 47,650 | 46,650 | 47,050 | 47,050 | 3 319 869 |
| 04 août 2022 | 46,600 | 47,000 | 46,200 | 46,900 | 46,900 | 3 933 627 |
| 03 août 2022 | 46,650 | 47,700 | 45,950 | 46,500 | 46,500 | 5 858 601 |
| 02 août 2022 | 45,500 | 46,150 | 44,700 | 45,950 | 45,950 | 7 417 481 |
| 01 août 2022 | 47,200 | 47,250 | 46,000 | 46,300 | 46,300 | 4 710 143 |
| 29 juil. 2022 | 47,150 | 47,700 | 46,250 | 46,700 | 46,700 | 9 467 808 |
| 28 juil. 2022 | 46,000 | 47,400 | 45,500 | 47,400 | 47,400 | 12 362 040 |
| 27 juil. 2022 | 46,100 | 46,300 | 44,950 | 45,650 | 45,650 | 3 390 988 |
| 26 juil. 2022 | 45,600 | 46,600 | 45,500 | 46,450 | 46,450 | 8 564 392 |
| 25 juil. 2022 | 44,550 | 45,850 | 44,550 | 45,600 | 45,600 | 5 336 109 |
| 22 juil. 2022 | 44,500 | 45,200 | 44,400 | 44,900 | 44,900 | 6 082 711 |
| 21 juil. 2022 | 45,800 | 46,100 | 44,200 | 44,400 | 44,400 | 7 853 000 |
| 20 juil. 2022 | 45,350 | 45,950 | 45,150 | 45,800 | 45,800 | 6 355 082 |
| 19 juil. 2022 | 45,250 | 45,600 | 44,350 | 45,100 | 45,100 | 9 238 485 |
| 18 juil. 2022 | 45,900 | 46,200 | 45,150 | 45,800 | 45,800 | 3 422 077 |
| 15 juil. 2022 | 46,150 | 46,250 | 44,700 | 45,200 | 45,200 | 5 189 031 |
| 14 juil. 2022 | 45,100 | 45,800 | 44,800 | 45,600 | 45,600 | 3 483 707 |
| 13 juil. 2022 | 44,800 | 45,750 | 44,750 | 45,250 | 45,250 | 4 095 662 |
| 12 juil. 2022 | 45,300 | 45,500 | 44,150 | 44,600 | 44,600 | 5 545 659 |
| 11 juil. 2022 | 46,250 | 46,250 | 44,100 | 45,300 | 45,300 | 11 397 306 |
| 08 juil. 2022 | 48,000 | 48,050 | 47,000 | 47,650 | 47,650 | 7 697 358 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
© 2022 Yahoo. Tous droits réservés.
