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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	37.05	37.15	37.15	37.35	36.8	13.49M
July 03, 2025	37.2	37	37	37.6	36.8	21.57M
July 02, 2025	38	36.85	36.85	38.05	36.6	34.69M
June 30, 2025	34.9	34.85	34.85	35.1	34.4	8.11M
June 27, 2025	35.7	34.8	34.8	35.8	34.7	11.49M
June 26, 2025	35.15	35.65	35.65	36.35	34.85	17.83M
June 25, 2025	34.3	35.2	35.2	35.4	34.15	16.1M
June 24, 2025	32.65	34.05	34.05	34.15	32.65	16M
June 23, 2025	32	33.05	33.05	33.05	31.45	7.56M
June 20, 2025	32.3	32.05	32.05	32.3	31.9	3.97M
June 19, 2025	32.9	32.05	32.05	32.9	31.8	9.82M
June 18, 2025	33.35	33	33	33.5	32.7	9.52M
June 17, 2025	33.6	33.35	33.35	34.3	33.15	15.98M
June 16, 2025	32.4	33	33	33.05	32.4	10.9M
June 13, 2025	33.05	32.75	32.75	33.15	32.35	8.79M
June 12, 2025	33.4	33.3	33.3	33.8	33.15	10.35M
June 11, 2025	33.3	33.6	33.6	33.75	33.15	4.49M
June 10, 2025	33.6	33.1	33.1	34.15	32.9	14.21M
June 09, 2025	33.7	33.85	33.85	34	33.45	6.91M
June 06, 2025	34.2	33.7	33.7	34.5	33.5	8.96M
June 05, 2025	33.7	33.85	33.85	34	33.5	8.09M
June 04, 2025	34	33.45	33.45	34	33.1	6.05M
June 03, 2025	34.2	33.6	33.6	34.35	33.45	7.96M
June 02, 2025	33.35	34	34	34.1	33	11.96M
May 30, 2025	33.75	33.4	33.4	34.15	33.2	7.17M
May 29, 2025	33.2	34.15	34.15	34.3	33.2	15.27M
May 28, 2025	33.2	33.45	33.45	33.85	33.1	11.98M
May 27, 2025	32.15	33	33	33.2	31.95	18.71M
May 26, 2025	31.35	32.15	32.15	32.35	31.2	13.37M

Galaxy Entertainment Group Limited (0027.HK) HKSE