Macau E&M Holding Limited (HKG:1408)
Hong Kong
· Delayed Price · Currency is HKD 0.455
+0.005 (1.11%)
Apr 30, 2026, 2:21 PM HKT
Macau E&M Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 750,000 |
| Apr 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 212,000 |
| Apr 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 156,000 |
| Apr 24, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 16,000 |
| Apr 23, 2026 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | -2.27% | 278,000 |
| Apr 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 492,000 |
| Apr 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 344,000 |
| Apr 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 180,000 |
| Apr 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 16, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 190,000 |
| Apr 15, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 4.88% | 386,000 |
| Apr 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 32,000 |
| Apr 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 134,000 |
| Apr 10, 2026 | 0.39 | 0.39 | 0.39 | 0.41 | 0.41 | - | 56,000 |
| Apr 9, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 156,000 |
| Apr 8, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 298,000 |
| Apr 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 1, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 12,000 |
| Mar 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 196,000 |
| Mar 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 88,000 |
| Mar 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 25, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 226,000 |
| Mar 24, 2026 | 0.38 | 0.40 | 0.39 | 0.40 | 0.40 | 6.67% | 80,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -8.54% | 2,246,000 |
| Mar 20, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 318,000 |
| Mar 19, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 278,000 |
| Mar 18, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 156,000 |
| Mar 17, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 296,000 |
| Mar 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | 14,000 |
| Mar 13, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 144,000 |
| Mar 12, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 412,000 |
| Mar 11, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.27% | 242,000 |
| Mar 10, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 176,000 |
| Mar 9, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -4.55% | 674,000 |
| Mar 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 226,000 |
| Mar 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 26,000 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 152,000 |
| Mar 3, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 692,000 |
| Mar 2, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 238,000 |
| Feb 27, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | - | 520,000 |
| Feb 26, 2026 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.22% | 1,232,000 |
| Feb 25, 2026 | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | 9.76% | 1,550,000 |
| Feb 24, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 280,000 |
| Feb 23, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -1.22% | 378,000 |
| Feb 20, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | - | 1,528,000 |
| Feb 16, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 3.80% | 958,000 |
| Feb 13, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 1,694,000 |
| Feb 12, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 594,000 |
| Feb 11, 2026 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 13.04% | 9,436,000 |
| Feb 10, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,124,000 |
| Feb 9, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 11.29% | 2,822,000 |
| Feb 6, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -6.06% | 3,070,000 |
| Feb 5, 2026 | 0.29 | 0.38 | 0.29 | 0.33 | 0.33 | 32.00% | 21,728,000 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 746,000 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 232,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 792,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 520,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 240,000 |
| Jan 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 332,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 602,000 |
| Jan 23, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 986,000 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 90,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 208,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 152,000 |
| Jan 19, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,040,000 |
| Jan 16, 2026 | 0.24 | 0.31 | 0.24 | 0.28 | 0.28 | 16.18% | 2,172,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 50,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 370,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 3.02% | 10,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 6,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 256,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 96,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 158,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 164,000 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 2.13% | 58,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 22,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 358,000 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 116,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | 102,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 30,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 562,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 196,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.68% | 208,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 26,000 |
| Dec 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.99% | 156,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 94,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 228,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |