Wynn Macau, Limited (HKG:1128)
Hong Kong
· Delayed Price · Currency is HKD 5.67
+0.08 (1.43%)
Mar 10, 2026, 2:23 PM HKT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.59 | 5.66 | 5.59 | 5.66 | - | 1.25% | 150,700 |
| Mar 9, 2026 | 5.73 | 5.73 | 5.52 | 5.59 | 5.59 | -2.44% | 10,829,600 |
| Mar 6, 2026 | 5.61 | 5.80 | 5.61 | 5.73 | 5.73 | 1.24% | 5,075,600 |
| Mar 5, 2026 | 5.60 | 5.72 | 5.59 | 5.66 | 5.66 | 1.80% | 5,662,778 |
| Mar 4, 2026 | 5.62 | 5.67 | 5.51 | 5.56 | 5.56 | -1.07% | 13,071,720 |
| Mar 3, 2026 | 5.64 | 5.75 | 5.61 | 5.62 | 5.62 | -1.06% | 7,887,040 |
| Mar 2, 2026 | 5.61 | 5.74 | 5.59 | 5.68 | 5.68 | -0.53% | 6,164,765 |
| Feb 27, 2026 | 5.82 | 5.82 | 5.70 | 5.71 | 5.71 | -1.21% | 10,733,450 |
| Feb 26, 2026 | 5.79 | 5.85 | 5.75 | 5.78 | 5.78 | -1.03% | 9,315,276 |
| Feb 25, 2026 | 5.85 | 5.95 | 5.81 | 5.84 | 5.84 | -0.17% | 8,573,877 |
| Feb 24, 2026 | 5.90 | 5.92 | 5.78 | 5.85 | 5.85 | -1.52% | 8,884,600 |
| Feb 23, 2026 | 5.86 | 5.98 | 5.86 | 5.94 | 5.94 | 0.68% | 3,165,357 |
| Feb 20, 2026 | 5.90 | 5.98 | 5.85 | 5.90 | 5.90 | -0.67% | 3,203,550 |
| Feb 16, 2026 | 5.83 | 5.95 | 5.73 | 5.94 | 5.94 | 0.68% | 4,847,900 |
| Feb 13, 2026 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -3.44% | 15,273,930 |
| Feb 12, 2026 | 6.10 | 6.13 | 6.05 | 6.11 | 6.11 | -0.81% | 3,132,000 |
| Feb 11, 2026 | 6.16 | 6.20 | 6.12 | 6.16 | 6.16 | - | 2,473,253 |
| Feb 10, 2026 | 6.20 | 6.22 | 6.12 | 6.16 | 6.16 | -0.65% | 4,251,816 |
| Feb 9, 2026 | 6.08 | 6.24 | 6.05 | 6.20 | 6.20 | 1.97% | 8,954,269 |
| Feb 6, 2026 | 6.02 | 6.08 | 5.90 | 6.08 | 6.08 | -0.49% | 4,108,182 |
| Feb 5, 2026 | 6.03 | 6.13 | 5.97 | 6.11 | 6.11 | 1.33% | 7,700,340 |
| Feb 4, 2026 | 6.00 | 6.12 | 5.99 | 6.03 | 6.03 | -0.66% | 5,174,137 |
| Feb 3, 2026 | 5.90 | 6.13 | 5.87 | 6.07 | 6.07 | 3.94% | 13,596,216 |
| Feb 2, 2026 | 5.79 | 5.89 | 5.71 | 5.84 | 5.84 | 0.86% | 9,155,262 |
| Jan 30, 2026 | 5.75 | 5.79 | 5.71 | 5.79 | 5.79 | -0.17% | 6,529,106 |
| Jan 29, 2026 | 5.90 | 5.92 | 5.76 | 5.80 | 5.80 | -2.19% | 9,778,193 |
| Jan 28, 2026 | 5.91 | 5.93 | 5.80 | 5.93 | 5.93 | 0.34% | 6,188,740 |
| Jan 27, 2026 | 5.88 | 5.93 | 5.84 | 5.91 | 5.91 | 0.68% | 4,517,200 |
| Jan 26, 2026 | 5.90 | 5.94 | 5.85 | 5.87 | 5.87 | -0.51% | 3,268,391 |
| Jan 23, 2026 | 5.85 | 5.94 | 5.85 | 5.90 | 5.90 | 0.51% | 3,051,435 |
| Jan 22, 2026 | 5.78 | 5.89 | 5.78 | 5.87 | 5.87 | 1.56% | 5,885,461 |
| Jan 21, 2026 | 5.77 | 5.80 | 5.68 | 5.78 | 5.78 | 0.52% | 4,037,200 |
| Jan 20, 2026 | 5.72 | 5.77 | 5.68 | 5.75 | 5.75 | 0.52% | 3,300,336 |
| Jan 19, 2026 | 5.73 | 5.78 | 5.62 | 5.72 | 5.72 | -0.69% | 5,308,250 |
| Jan 16, 2026 | 5.92 | 5.95 | 5.73 | 5.76 | 5.76 | -1.87% | 10,719,520 |
| Jan 15, 2026 | 5.90 | 5.95 | 5.80 | 5.87 | 5.87 | -0.51% | 7,865,140 |
| Jan 14, 2026 | 5.79 | 5.95 | 5.75 | 5.90 | 5.90 | 1.90% | 7,273,148 |
| Jan 13, 2026 | 5.84 | 5.89 | 5.76 | 5.79 | 5.79 | -0.52% | 8,753,954 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.80 | 5.82 | 5.82 | -1.02% | 9,166,763 |
| Jan 9, 2026 | 5.87 | 5.92 | 5.80 | 5.88 | 5.88 | 0.17% | 5,002,127 |
| Jan 8, 2026 | 5.98 | 5.98 | 5.82 | 5.87 | 5.87 | -2.00% | 7,790,349 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | 0.17% | 11,626,000 |
| Jan 6, 2026 | 5.90 | 5.99 | 5.89 | 5.98 | 5.98 | 1.53% | 6,195,054 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.86 | 5.89 | 5.89 | -1.83% | 6,593,274 |
| Jan 2, 2026 | 5.95 | 6.01 | 5.90 | 6.00 | 6.00 | 1.01% | 6,997,500 |
| Dec 31, 2025 | 5.89 | 5.98 | 5.84 | 5.94 | 5.94 | 0.85% | 2,572,392 |
| Dec 30, 2025 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | -1.51% | 9,087,103 |
| Dec 29, 2025 | 6.21 | 6.21 | 5.97 | 5.98 | 5.98 | -4.01% | 14,139,930 |
| Dec 24, 2025 | 6.26 | 6.26 | 6.15 | 6.23 | 6.23 | -0.32% | 2,208,792 |
| Dec 23, 2025 | 6.18 | 6.27 | 6.18 | 6.25 | 6.25 | 0.64% | 6,190,400 |
| Dec 22, 2025 | 6.21 | 6.23 | 6.09 | 6.21 | 6.21 | 1.31% | 7,735,664 |
| Dec 19, 2025 | 6.09 | 6.19 | 6.06 | 6.13 | 6.13 | 0.49% | 7,834,465 |
| Dec 18, 2025 | 6.10 | 6.12 | 6.03 | 6.10 | 6.10 | - | 2,617,559 |
| Dec 17, 2025 | 6.08 | 6.15 | 6.08 | 6.10 | 6.10 | 0.16% | 2,925,206 |
| Dec 16, 2025 | 6.18 | 6.19 | 6.04 | 6.09 | 6.09 | -1.14% | 6,491,462 |
| Dec 15, 2025 | 6.25 | 6.29 | 6.14 | 6.16 | 6.16 | -1.44% | 4,815,956 |
| Dec 12, 2025 | 6.20 | 6.29 | 6.20 | 6.25 | 6.25 | 1.63% | 6,088,125 |
| Dec 11, 2025 | 6.26 | 6.36 | 6.12 | 6.15 | 6.15 | -1.91% | 9,392,442 |
| Dec 10, 2025 | 6.25 | 6.31 | 6.22 | 6.27 | 6.27 | 0.32% | 4,722,800 |
| Dec 9, 2025 | 6.40 | 6.40 | 6.22 | 6.25 | 6.25 | -1.42% | 7,943,892 |
| Dec 8, 2025 | 6.40 | 6.43 | 6.31 | 6.34 | 6.34 | -1.09% | 8,237,938 |
| Dec 5, 2025 | 6.47 | 6.47 | 6.33 | 6.41 | 6.41 | -0.62% | 3,215,578 |
| Dec 4, 2025 | 6.58 | 6.58 | 6.44 | 6.45 | 6.45 | -1.38% | 3,196,208 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.41 | 6.54 | 6.54 | - | 3,816,192 |
| Dec 2, 2025 | 6.58 | 6.62 | 6.45 | 6.54 | 6.54 | 0.77% | 13,340,400 |
| Dec 1, 2025 | 6.59 | 6.59 | 6.45 | 6.49 | 6.49 | -0.76% | 6,557,448 |
| Nov 28, 2025 | 6.50 | 6.59 | 6.50 | 6.54 | 6.54 | -0.30% | 4,957,112 |
| Nov 27, 2025 | 6.48 | 6.56 | 6.46 | 6.56 | 6.56 | 1.23% | 4,290,456 |
| Nov 26, 2025 | 6.48 | 6.59 | 6.48 | 6.48 | 6.48 | - | 4,774,146 |
| Nov 25, 2025 | 6.58 | 6.59 | 6.47 | 6.48 | 6.48 | - | 3,529,822 |
| Nov 24, 2025 | 6.32 | 6.55 | 6.30 | 6.48 | 6.48 | 3.51% | 11,659,900 |
| Nov 21, 2025 | 6.52 | 6.54 | 6.24 | 6.26 | 6.26 | -5.72% | 18,602,140 |
| Nov 20, 2025 | 6.58 | 6.66 | 6.51 | 6.64 | 6.64 | 1.07% | 6,367,050 |
| Nov 19, 2025 | 6.70 | 6.71 | 6.55 | 6.57 | 6.57 | -1.50% | 6,463,836 |
| Nov 18, 2025 | 6.80 | 6.83 | 6.62 | 6.67 | 6.67 | -1.91% | 14,670,900 |
| Nov 17, 2025 | 6.81 | 6.81 | 6.67 | 6.80 | 6.80 | - | 2,996,000 |
| Nov 14, 2025 | 6.86 | 6.86 | 6.72 | 6.80 | 6.80 | -0.87% | 8,930,201 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.69 | 6.86 | 6.86 | -1.44% | 15,857,100 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.81 | 6.96 | 6.96 | 2.20% | 24,519,730 |
| Nov 11, 2025 | 6.69 | 6.82 | 6.66 | 6.81 | 6.81 | 1.79% | 10,966,650 |
| Nov 10, 2025 | 6.60 | 6.70 | 6.55 | 6.69 | 6.69 | 2.29% | 9,943,644 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.42 | 6.54 | 6.54 | -1.51% | 8,265,163 |
| Nov 6, 2025 | 6.64 | 6.73 | 6.56 | 6.64 | 6.64 | - | 8,735,803 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.52 | 6.64 | 6.64 | -0.45% | 5,603,094 |
| Nov 4, 2025 | 6.61 | 6.76 | 6.61 | 6.67 | 6.67 | 0.30% | 6,942,834 |
| Nov 3, 2025 | 6.60 | 6.84 | 6.59 | 6.65 | 6.65 | 0.61% | 10,365,190 |
| Oct 31, 2025 | 6.70 | 6.70 | 6.58 | 6.61 | 6.61 | -1.34% | 5,786,909 |
| Oct 30, 2025 | 6.74 | 6.81 | 6.61 | 6.70 | 6.70 | -1.47% | 8,286,572 |
| Oct 28, 2025 | 6.79 | 6.86 | 6.76 | 6.80 | 6.80 | -1.02% | 5,755,200 |
| Oct 27, 2025 | 6.80 | 6.92 | 6.72 | 6.87 | 6.87 | 1.03% | 7,982,274 |
| Oct 24, 2025 | 6.71 | 6.86 | 6.66 | 6.80 | 6.80 | 1.49% | 8,739,800 |
| Oct 23, 2025 | 6.51 | 6.71 | 6.44 | 6.70 | 6.70 | 1.36% | 5,925,962 |
| Oct 22, 2025 | 6.61 | 6.66 | 6.53 | 6.61 | 6.61 | -1.34% | 4,066,015 |
| Oct 21, 2025 | 6.73 | 6.78 | 6.60 | 6.70 | 6.70 | 1.82% | 10,669,570 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.40 | 6.58 | 6.58 | 4.44% | 12,804,200 |
| Oct 17, 2025 | 6.40 | 6.43 | 6.25 | 6.30 | 6.30 | -1.56% | 11,615,770 |
| Oct 16, 2025 | 6.42 | 6.46 | 6.35 | 6.40 | 6.40 | -0.16% | 6,246,728 |
| Oct 15, 2025 | 6.30 | 6.48 | 6.30 | 6.41 | 6.41 | 3.55% | 15,723,070 |
| Oct 14, 2025 | 6.36 | 6.41 | 6.15 | 6.19 | 6.19 | -2.21% | 17,111,460 |
| Oct 13, 2025 | 6.33 | 6.58 | 6.27 | 6.33 | 6.33 | -3.80% | 30,369,540 |