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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.7	40.32	40.32	40.7	39.94	7.11M
December 03, 2025	40.26	40.7	40.7	40.94	40.24	10.01M
December 02, 2025	40.06	40.98	40.98	41.16	39.5	14M
December 01, 2025	40.24	39.86	39.86	40.54	39.62	12.74M
November 28, 2025	39.9	40.24	40.24	40.58	39.7	10.98M
November 27, 2025	39	39.7	39.7	39.72	38.7	8.88M
November 26, 2025	39.84	39.18	39.18	40.14	39.18	6.63M
November 25, 2025	40.1	39.32	39.32	40.24	39.18	11.47M
November 24, 2025	38.4	39.5	39.5	39.52	38.3	25.64M
November 21, 2025	39.6	38.4	38.4	39.6	38.26	16.4M
November 20, 2025	39.86	40.02	40.02	40.24	39.82	6.16M
November 19, 2025	40.26	39.86	39.86	40.46	39.74	8.69M
November 18, 2025	41	40.26	40.26	41.1	40	10.07M
November 17, 2025	41.2	41.34	41.34	41.34	40.8	9.59M
November 14, 2025	41.6	41.2	41.2	41.6	41.04	6.82M
November 13, 2025	42.06	41.82	41.82	42.3	41.02	11.68M
November 12, 2025	40.9	42.32	42.32	42.7	40.9	23.71M
November 11, 2025	40.24	40.9	40.9	40.9	40.1	13.76M
November 10, 2025	38.78	40.24	40.24	40.26	38.32	17.47M
November 07, 2025	38.64	38.78	38.78	39.08	38.54	10.75M
November 06, 2025	38.7	38.54	38.54	39.32	38.14	12.2M
November 05, 2025	38.28	38.68	38.68	38.68	37.62	6.4M
November 04, 2025	38.4	38.46	38.46	39.04	38.2	9.16M
November 03, 2025	39.12	38.38	38.38	39.42	38	12.36M
October 31, 2025	38.56	38.76	38.76	38.92	38.24	4.19M
October 30, 2025	39.74	38.7	38.7	39.74	38.28	11.81M
October 28, 2025	39.68	39.74	39.74	39.98	39.44	9.77M
October 27, 2025	39.68	39.74	39.74	39.98	39.44	11.19M
October 26, 2025	39.46	39.7	39.7	39.78	39.04	11.19M
October 24, 2025	38.42	39	39	39.38	38.3	9.42M
October 23, 2025	37.56	38.02	38.02	38.3	37.06	10.25M
October 22, 2025	38.48	37.64	37.64	38.48	37.38	11.4M
October 21, 2025	39.06	38.14	38.14	39.06	38.06	9.05M
October 20, 2025	37.68	38.2	38.2	38.62	37.44	16.6M
October 17, 2025	37	37.02	37.02	37.48	36.76	9.87M
October 16, 2025	37	36.92	36.92	37.5	36.54	9.26M
October 15, 2025	36.28	36.94	36.94	37.24	36.08	16.81M
October 14, 2025	37.64	35.58	35.58	37.8	35.44	29.51M
October 13, 2025	37.22	37.64	37.64	37.84	37.06	24.02M
October 10, 2025	39.7	38.5	38.5	39.72	38.18	23.44M
October 09, 2025	40.54	40.16	40.16	41.2	39.96	16.38M
October 08, 2025	39.68	40.54	40.54	40.66	39.68	12.38M
October 03, 2025	42.56	42.14	42.14	42.72	41.74	5.92M
October 02, 2025	42.88	42.92	42.92	43.54	42.7	8.83M
September 30, 2025	43.78	42.88	42.88	43.78	42.5	9.02M
September 29, 2025	42.68	43.5	43.5	43.9	42.3	18.9M
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

Galaxy Entertainment Group Limited (0027.HK) HKSE