Galaxy Entertainment Group Limited - 0027.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.32	42.28	42.28	43.1	41.24	16.13M
September 25, 2025	41.82	41.62	41.62	42.16	41.5	10.55M
September 24, 2025	40.84	41.72	41.72	41.92	40.74	9.22M
September 23, 2025	42.8	41.54	40.84	42.96	41.28	8.97M
September 22, 2025	42.76	41.96	41.25	43	41.82	9.04M
September 19, 2025	41.12	42.46	41.74	43.1	40.8	19.76M
September 18, 2025	41.2	40.74	40.05	41.56	40.4	12.31M
September 17, 2025	41.2	41.46	40.76	41.64	41.16	7.94M
September 16, 2025	41.9	40.98	40.29	41.94	40.9	10.94M
September 15, 2025	42.14	41.56	40.86	42.34	41.34	12.9M
September 12, 2025	43.3	42.1	42.1	43.46	42	14.8M
September 11, 2025	41.2	42.06	42.06	42.14	40.82	10.32M
September 10, 2025	41.4	41.52	41.52	41.86	41.18	8.57M
September 09, 2025	41.88	41.52	41.52	42.04	41.3	8.23M
September 08, 2025	41.1	41.52	41.52	41.76	40.64	7.58M
September 05, 2025	40.56	41.28	41.28	41.38	40.4	10.13M
September 04, 2025	41.32	40.2	40.2	41.32	39.92	12.03M
September 03, 2025	42.06	41	41	42.06	40.94	6.92M
September 02, 2025	41.08	41.22	41.22	42.04	41.02	10.57M
September 01, 2025	41.64	41.08	41.08	41.64	40.9	5.59M
August 29, 2025	41.1	41	41	41.48	40.94	7.23M
August 28, 2025	40.82	40.86	40.86	40.98	40.28	8.96M
August 27, 2025	41.98	40.9	40.9	42.42	40.42	14.63M
August 26, 2025	42.3	42.08	42.08	43	41.94	15.05M
August 25, 2025	40.58	42.32	42.32	42.32	40.44	22.44M
August 22, 2025	40.2	40.08	40.08	40.26	39.92	8.41M
August 21, 2025	40	40.2	40.2	40.3	39.48	6.72M
August 20, 2025	40.28	40.18	40.18	40.32	39.78	6.91M
August 19, 2025	39.72	40.28	40.28	40.6	39.58	10.07M
August 18, 2025	39.2	39.54	39.54	40.48	39.2	8.56M
August 15, 2025	39.82	39.52	39.52	39.98	39.3	10.69M
August 14, 2025	39.68	39.94	39.94	40.44	39.32	11.72M
August 13, 2025	40.18	39.34	39.34	40.18	38.58	19.23M
August 12, 2025	39.32	40.18	40.18	40.52	39.1	19.26M
August 11, 2025	40.74	39.56	39.56	40.86	39.12	16.96M
August 08, 2025	41.18	40.74	40.74	41.4	40.42	13.14M
August 07, 2025	40.78	41.28	41.28	41.6	40.36	17.43M
August 06, 2025	40.12	39.92	39.92	40.3	39.7	9.46M
August 05, 2025	38.8	40.14	40.14	40.56	38.44	22.86M
August 04, 2025	37.92	38.78	38.78	38.8	37.6	8.43M
August 01, 2025	38.25	37.9	37.9	38.55	37.8	10.19M
July 31, 2025	38	38.4	38.4	38.7	38	12.94M
July 30, 2025	38.3	37.95	37.95	38.65	37.5	17.32M
July 29, 2025	37.6	38.5	38.5	38.65	37.3	14.8M
July 28, 2025	37.55	37.6	37.6	38.35	37.15	19.8M
July 25, 2025	37.7	37.6	37.6	38.1	37.4	8.92M
July 24, 2025	36.95	38	38	38.4	36.65	18.25M
July 23, 2025	37.3	36.85	36.85	37.35	36.75	13.64M
July 22, 2025	37.1	37	37	37.45	36.65	11.06M
July 21, 2025	37	37.1	37.1	37.5	36.6	17.92M
July 18, 2025	37.85	37.35	37.35	38.15	37.15	10.59M
July 17, 2025	38.5	37.7	37.7	38.5	37.5	6.08M
July 16, 2025	38.45	38.25	38.25	38.45	38.1	8.47M
July 15, 2025	38.3	38.25	38.25	38.55	37.7	14.99M
July 14, 2025	38.55	38.3	38.3	38.7	37.7	9.8M
July 11, 2025	38.85	38.6	38.6	39.1	38.45	11.15M
July 10, 2025	38.8	38.95	38.95	39	38.15	12.2M
July 09, 2025	38.35	38.65	38.65	39.05	38.2	22.62M
July 08, 2025	37.5	38.2	38.2	38.25	37.15	24.42M
July 07, 2025	37.15	37.5	37.5	37.6	36.85	10.27M

Galaxy Entertainment Group Limited (0027.HK) HKSE