Galaxy Entertainment Group Limited (HKG:0027)
Hong Kong
· Delayed Price · Currency is HKD 39.78
-0.54 (-1.34%)
At close: Dec 5, 2025
HKG:0027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.06 | 40.20 | 39.38 | 39.78 | 39.78 | -1.34% | 9,930,855 |
| Dec 4, 2025 | 40.70 | 40.70 | 39.94 | 40.32 | 40.32 | -0.93% | 7,108,318 |
| Dec 3, 2025 | 40.26 | 40.94 | 40.24 | 40.70 | 40.70 | -0.68% | 9,985,278 |
| Dec 2, 2025 | 40.06 | 41.16 | 39.50 | 40.98 | 40.98 | 2.81% | 13,997,100 |
| Dec 1, 2025 | 40.24 | 40.54 | 39.62 | 39.86 | 39.86 | -0.94% | 12,708,421 |
| Nov 28, 2025 | 39.90 | 40.58 | 39.70 | 40.24 | 40.24 | 1.36% | 10,973,840 |
| Nov 27, 2025 | 39.00 | 39.72 | 38.70 | 39.70 | 39.70 | 1.33% | 9,883,180 |
| Nov 26, 2025 | 39.84 | 40.14 | 39.18 | 39.18 | 39.18 | -0.36% | 6,616,311 |
| Nov 25, 2025 | 40.10 | 40.24 | 39.18 | 39.32 | 39.32 | -0.46% | 12,582,170 |
| Nov 24, 2025 | 38.40 | 39.52 | 38.30 | 39.50 | 39.50 | 2.86% | 25,625,610 |
| Nov 21, 2025 | 39.60 | 39.60 | 38.26 | 38.40 | 38.40 | -4.05% | 16,396,590 |
| Nov 20, 2025 | 39.86 | 40.24 | 39.82 | 40.02 | 40.02 | 0.40% | 6,157,592 |
| Nov 19, 2025 | 40.26 | 40.46 | 39.74 | 39.86 | 39.86 | -0.99% | 8,684,723 |
| Nov 18, 2025 | 41.00 | 41.10 | 40.00 | 40.26 | 40.26 | -2.61% | 10,069,920 |
| Nov 17, 2025 | 41.20 | 41.34 | 40.80 | 41.34 | 41.34 | 0.34% | 9,588,852 |
| Nov 14, 2025 | 41.60 | 41.60 | 41.04 | 41.20 | 41.20 | -1.48% | 6,804,799 |
| Nov 13, 2025 | 42.06 | 42.30 | 41.02 | 41.82 | 41.82 | -1.18% | 11,676,640 |
| Nov 12, 2025 | 40.90 | 42.70 | 40.90 | 42.32 | 42.32 | 3.47% | 23,689,380 |
| Nov 11, 2025 | 40.24 | 40.90 | 40.10 | 40.90 | 40.90 | 1.64% | 13,762,700 |
| Nov 10, 2025 | 38.78 | 40.26 | 38.32 | 40.24 | 40.24 | 3.76% | 17,474,960 |
| Nov 7, 2025 | 38.64 | 39.08 | 38.54 | 38.78 | 38.78 | 0.62% | 10,748,840 |
| Nov 6, 2025 | 38.70 | 39.32 | 38.14 | 38.54 | 38.54 | -0.36% | 12,201,830 |
| Nov 5, 2025 | 38.28 | 38.68 | 37.62 | 38.68 | 38.68 | 0.57% | 6,398,169 |
| Nov 4, 2025 | 38.40 | 39.04 | 38.20 | 38.46 | 38.46 | 0.21% | 9,161,156 |
| Nov 3, 2025 | 39.12 | 39.42 | 38.00 | 38.38 | 38.38 | -0.88% | 12,363,250 |
| Oct 31, 2025 | 38.56 | 38.92 | 38.24 | 38.72 | 38.72 | 0.05% | 5,870,365 |
| Oct 30, 2025 | 39.74 | 39.74 | 38.28 | 38.70 | 38.70 | -2.62% | 11,807,110 |
| Oct 28, 2025 | 39.68 | 39.98 | 39.44 | 39.74 | 39.74 | 0.10% | 9,769,196 |
| Oct 27, 2025 | 39.46 | 39.78 | 39.04 | 39.70 | 39.70 | 1.79% | 11,185,080 |
| Oct 24, 2025 | 38.42 | 39.38 | 38.30 | 39.00 | 39.00 | 2.58% | 9,414,517 |
| Oct 23, 2025 | 37.56 | 38.30 | 37.06 | 38.02 | 38.02 | 1.01% | 10,253,820 |
| Oct 22, 2025 | 38.48 | 38.48 | 37.38 | 37.64 | 37.64 | -1.31% | 11,397,370 |
| Oct 21, 2025 | 39.06 | 39.06 | 38.06 | 38.14 | 38.14 | -0.16% | 9,050,115 |
| Oct 20, 2025 | 37.68 | 38.62 | 37.44 | 38.20 | 38.20 | 3.19% | 16,600,790 |
| Oct 17, 2025 | 37.00 | 37.48 | 36.76 | 37.02 | 37.02 | 0.27% | 10,626,090 |
| Oct 16, 2025 | 37.00 | 37.50 | 36.54 | 36.92 | 36.92 | -0.05% | 9,252,692 |
| Oct 15, 2025 | 36.28 | 37.24 | 36.08 | 36.94 | 36.94 | 3.82% | 16,787,070 |
| Oct 14, 2025 | 37.64 | 37.80 | 35.44 | 35.58 | 35.58 | -5.47% | 29,503,760 |
| Oct 13, 2025 | 37.22 | 37.84 | 37.06 | 37.64 | 37.64 | -2.23% | 24,022,760 |
| Oct 10, 2025 | 39.70 | 39.72 | 38.18 | 38.50 | 38.50 | -4.13% | 23,434,290 |
| Oct 9, 2025 | 40.54 | 41.20 | 39.96 | 40.16 | 40.16 | -0.94% | 16,375,440 |
| Oct 8, 2025 | 39.68 | 40.66 | 39.68 | 40.54 | 40.54 | -0.83% | 12,381,850 |
| Oct 6, 2025 | 41.70 | 42.42 | 40.44 | 40.88 | 40.88 | -2.99% | 11,999,140 |
| Oct 3, 2025 | 42.56 | 42.72 | 41.74 | 42.14 | 42.14 | -1.82% | 5,919,000 |
| Oct 2, 2025 | 42.88 | 43.54 | 42.70 | 42.92 | 42.92 | 0.09% | 8,827,655 |
| Sep 30, 2025 | 43.78 | 43.78 | 42.50 | 42.88 | 42.88 | -1.43% | 9,021,167 |
| Sep 29, 2025 | 42.68 | 43.90 | 42.30 | 43.50 | 43.50 | 2.89% | 18,896,400 |
| Sep 26, 2025 | 41.32 | 43.10 | 41.24 | 42.28 | 42.28 | 1.59% | 16,122,760 |
| Sep 25, 2025 | 41.82 | 42.16 | 41.50 | 41.62 | 41.62 | -0.24% | 10,546,030 |
| Sep 24, 2025 | 40.84 | 41.92 | 40.74 | 41.72 | 41.72 | 0.43% | 9,218,798 |
| Sep 23, 2025 | 42.80 | 42.96 | 41.28 | 41.54 | 40.84 | -1.00% | 8,971,556 |
| Sep 22, 2025 | 42.76 | 43.00 | 41.82 | 41.96 | 41.25 | -1.18% | 9,035,176 |
| Sep 19, 2025 | 41.12 | 43.10 | 40.80 | 42.46 | 41.74 | 4.22% | 19,764,790 |
| Sep 18, 2025 | 41.20 | 41.56 | 40.40 | 40.74 | 40.05 | -1.74% | 12,314,530 |
| Sep 17, 2025 | 41.20 | 41.64 | 41.16 | 41.46 | 40.76 | 1.17% | 7,943,225 |
| Sep 16, 2025 | 41.90 | 41.94 | 40.90 | 40.98 | 40.29 | -1.40% | 10,937,650 |
| Sep 15, 2025 | 42.14 | 42.34 | 41.34 | 41.56 | 40.86 | -1.28% | 12,896,900 |
| Sep 12, 2025 | 43.30 | 43.46 | 42.00 | 42.10 | 41.39 | 0.10% | 14,794,910 |
| Sep 11, 2025 | 41.20 | 42.14 | 40.82 | 42.06 | 41.35 | 1.30% | 10,316,600 |
| Sep 10, 2025 | 41.40 | 41.86 | 41.18 | 41.52 | 40.82 | - | 8,558,516 |
| Sep 9, 2025 | 41.88 | 42.04 | 41.30 | 41.52 | 40.82 | - | 8,233,645 |
| Sep 8, 2025 | 41.10 | 41.76 | 40.64 | 41.52 | 40.82 | 0.58% | 7,583,186 |
| Sep 5, 2025 | 40.56 | 41.38 | 40.40 | 41.28 | 40.58 | 2.69% | 10,127,730 |
| Sep 4, 2025 | 41.32 | 41.32 | 39.92 | 40.20 | 39.52 | -1.95% | 12,029,960 |
| Sep 3, 2025 | 42.06 | 42.06 | 40.94 | 41.00 | 40.31 | -0.53% | 6,909,177 |
| Sep 2, 2025 | 41.08 | 42.04 | 41.02 | 41.22 | 40.53 | 0.34% | 10,562,620 |
| Sep 1, 2025 | 41.64 | 41.64 | 40.90 | 41.08 | 40.39 | 0.20% | 5,592,531 |
| Aug 29, 2025 | 41.10 | 41.48 | 40.94 | 41.00 | 40.31 | 0.34% | 7,230,289 |
| Aug 28, 2025 | 40.82 | 40.98 | 40.28 | 40.86 | 40.17 | -0.10% | 8,959,161 |
| Aug 27, 2025 | 41.98 | 42.42 | 40.42 | 40.90 | 40.21 | -2.80% | 14,625,530 |
| Aug 26, 2025 | 42.30 | 43.00 | 41.94 | 42.08 | 41.37 | -0.57% | 15,038,720 |
| Aug 25, 2025 | 40.58 | 42.32 | 40.44 | 42.32 | 41.61 | 5.59% | 22,394,910 |
| Aug 22, 2025 | 40.20 | 40.26 | 39.92 | 40.08 | 39.40 | -0.30% | 8,405,546 |
| Aug 21, 2025 | 40.00 | 40.30 | 39.48 | 40.20 | 39.52 | 0.05% | 6,715,067 |
| Aug 20, 2025 | 40.28 | 40.32 | 39.78 | 40.18 | 39.50 | -0.25% | 6,902,637 |
| Aug 19, 2025 | 39.72 | 40.60 | 39.58 | 40.28 | 39.60 | 1.87% | 10,065,540 |
| Aug 18, 2025 | 39.20 | 40.48 | 39.20 | 39.54 | 38.87 | 0.05% | 8,532,165 |
| Aug 15, 2025 | 39.82 | 39.98 | 39.30 | 39.52 | 38.85 | -1.10% | 10,686,400 |
| Aug 14, 2025 | 39.68 | 40.44 | 39.32 | 39.96 | 39.29 | 1.58% | 13,047,060 |
| Aug 13, 2025 | 40.18 | 40.18 | 38.58 | 39.34 | 38.68 | -2.09% | 19,198,980 |
| Aug 12, 2025 | 39.32 | 40.52 | 39.10 | 40.18 | 39.50 | 1.57% | 19,255,290 |
| Aug 11, 2025 | 40.74 | 40.86 | 39.12 | 39.56 | 38.89 | -2.90% | 16,955,900 |
| Aug 8, 2025 | 41.18 | 41.40 | 40.42 | 40.74 | 40.05 | -1.31% | 13,137,850 |
| Aug 7, 2025 | 40.78 | 41.60 | 40.36 | 41.28 | 40.58 | 3.41% | 17,426,200 |
| Aug 6, 2025 | 40.12 | 40.30 | 39.70 | 39.92 | 39.25 | -0.55% | 9,454,412 |
| Aug 5, 2025 | 38.80 | 40.56 | 38.44 | 40.14 | 39.46 | 3.51% | 22,858,980 |
| Aug 4, 2025 | 37.92 | 38.80 | 37.60 | 38.78 | 38.13 | 2.32% | 8,429,956 |
| Aug 1, 2025 | 38.25 | 38.55 | 37.80 | 37.90 | 37.26 | -1.30% | 10,179,260 |
| Jul 31, 2025 | 38.00 | 38.70 | 38.00 | 38.40 | 37.75 | 1.19% | 12,915,570 |
| Jul 30, 2025 | 38.30 | 38.65 | 37.50 | 37.95 | 37.31 | -1.43% | 17,277,790 |
| Jul 29, 2025 | 37.60 | 38.65 | 37.30 | 38.50 | 37.85 | 2.39% | 14,800,990 |
| Jul 28, 2025 | 37.55 | 38.35 | 37.15 | 37.60 | 36.97 | - | 19,799,030 |
| Jul 25, 2025 | 37.70 | 38.10 | 37.40 | 37.60 | 36.97 | -1.05% | 8,912,437 |
| Jul 24, 2025 | 36.95 | 38.40 | 36.65 | 38.00 | 37.36 | 3.12% | 18,248,150 |
| Jul 23, 2025 | 37.30 | 37.35 | 36.75 | 36.85 | 36.23 | -0.41% | 13,641,990 |
| Jul 22, 2025 | 37.10 | 37.45 | 36.65 | 37.00 | 36.38 | -0.27% | 11,053,820 |
| Jul 21, 2025 | 37.00 | 37.50 | 36.60 | 37.10 | 36.47 | -0.67% | 17,922,580 |
| Jul 18, 2025 | 37.85 | 38.15 | 37.15 | 37.35 | 36.72 | -0.93% | 10,588,690 |
| Jul 17, 2025 | 38.50 | 38.50 | 37.50 | 37.70 | 37.06 | -1.44% | 6,072,124 |
| Jul 16, 2025 | 38.45 | 38.45 | 38.10 | 38.25 | 37.61 | - | 8,453,966 |