Wynn Macau, Limited (HKG:1128)
Hong Kong
· Delayed Price · Currency is HKD 5.75
+0.17 (3.05%)
Apr 29, 2026, 4:08 PM HKT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.66 | 5.72 | 5.60 | 5.69 | - | 1.97% | 1,020,161 |
| Apr 28, 2026 | 5.66 | 5.68 | 5.56 | 5.58 | 5.58 | -1.41% | 6,422,905 |
| Apr 27, 2026 | 5.60 | 5.71 | 5.60 | 5.66 | 5.66 | 0.71% | 3,772,600 |
| Apr 24, 2026 | 5.62 | 5.62 | 5.51 | 5.62 | 5.62 | -0.88% | 3,292,196 |
| Apr 23, 2026 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.53% | 2,886,000 |
| Apr 22, 2026 | 5.76 | 5.76 | 5.60 | 5.70 | 5.70 | -0.18% | 4,544,491 |
| Apr 21, 2026 | 5.70 | 5.73 | 5.65 | 5.71 | 5.71 | -0.35% | 2,370,100 |
| Apr 20, 2026 | 5.66 | 5.77 | 5.66 | 5.73 | 5.73 | -0.35% | 2,427,764 |
| Apr 17, 2026 | 5.73 | 5.75 | 5.65 | 5.75 | 5.75 | 0.17% | 2,862,288 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.60 | 5.74 | 5.74 | 1.23% | 3,294,122 |
| Apr 15, 2026 | 5.60 | 5.73 | 5.60 | 5.67 | 5.67 | 0.35% | 1,247,401 |
| Apr 14, 2026 | 5.58 | 5.66 | 5.58 | 5.65 | 5.65 | 0.71% | 2,133,557 |
| Apr 13, 2026 | 5.64 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 1,879,757 |
| Apr 10, 2026 | 5.59 | 5.66 | 5.59 | 5.64 | 5.64 | 0.89% | 2,013,388 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.56 | 5.59 | 5.59 | -1.93% | 2,410,278 |
| Apr 8, 2026 | 5.66 | 5.78 | 5.66 | 5.70 | 5.70 | 0.71% | 3,854,406 |
| Apr 2, 2026 | 5.61 | 5.70 | 5.58 | 5.66 | 5.66 | 0.89% | 3,077,708 |
| Apr 1, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.61 | 2.75% | 5,768,283 |
| Mar 31, 2026 | 5.52 | 5.55 | 5.43 | 5.46 | 5.46 | -1.09% | 2,411,259 |
| Mar 30, 2026 | 5.47 | 5.56 | 5.42 | 5.52 | 5.52 | -0.90% | 3,355,000 |
| Mar 27, 2026 | 5.50 | 5.61 | 5.44 | 5.57 | 5.57 | 1.09% | 3,796,382 |
| Mar 26, 2026 | 5.65 | 5.68 | 5.50 | 5.51 | 5.51 | -2.48% | 2,543,800 |
| Mar 25, 2026 | 5.66 | 5.69 | 5.61 | 5.65 | 5.65 | - | 5,502,676 |
| Mar 24, 2026 | 5.43 | 5.67 | 5.43 | 5.65 | 5.65 | 5.21% | 8,382,855 |
| Mar 23, 2026 | 5.36 | 5.46 | 5.27 | 5.37 | 5.37 | 0.75% | 13,792,400 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.20 | 5.33 | 5.33 | -0.37% | 10,295,160 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.31 | 5.35 | 5.35 | -3.60% | 11,770,690 |
| Mar 18, 2026 | 5.57 | 5.59 | 5.50 | 5.55 | 5.55 | 0.36% | 2,819,600 |
| Mar 17, 2026 | 5.51 | 5.64 | 5.51 | 5.53 | 5.53 | -0.36% | 3,594,121 |
| Mar 16, 2026 | 5.56 | 5.60 | 5.50 | 5.55 | 5.55 | -0.36% | 5,931,800 |
| Mar 13, 2026 | 5.62 | 5.66 | 5.56 | 5.57 | 5.57 | -1.76% | 6,409,583 |
| Mar 12, 2026 | 5.70 | 5.73 | 5.60 | 5.67 | 5.67 | -1.39% | 6,463,206 |
| Mar 11, 2026 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 1.23% | 6,529,108 |
| Mar 10, 2026 | 5.59 | 5.68 | 5.58 | 5.68 | 5.68 | 1.61% | 7,014,500 |
| 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 |