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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.68	38.82	38.82	39.26	38.38	6.61M
January 12, 2026	39.3	38.68	38.68	39.3	38.34	9.34M
January 09, 2026	38.26	39.16	39.16	39.42	38.26	10.8M
January 08, 2026	38.22	38.44	38.44	38.48	37.7	10.09M
January 07, 2026	37.96	38.26	38.26	38.3	37.84	7.03M
January 06, 2026	37.88	38.3	38.3	38.44	37.6	10.61M
January 05, 2026	38.6	37.88	37.88	38.6	37.46	10.62M
January 02, 2026	38.32	38.64	38.64	38.78	37.96	5.6M
December 31, 2025	37.96	38.32	38.32	38.32	37.7	4.61M
December 30, 2025	37.64	38.02	38.02	38.08	37.52	10.16M
December 29, 2025	38.98	37.84	37.84	39.38	37.5	12.91M
December 24, 2025	39.02	38.98	38.98	39.38	38.54	3.64M
December 23, 2025	39	39.18	39.18	39.2	38.66	3.37M
December 22, 2025	38.98	39	39	39	38.5	4.53M
December 19, 2025	37.66	38.76	38.76	38.76	37.56	12.97M
December 18, 2025	37.68	37.66	37.66	37.96	37.34	7.88M
December 17, 2025	37.7	37.72	37.72	37.96	37.4	11.27M
December 16, 2025	38.2	37.68	37.68	38.4	37.56	12.34M
December 15, 2025	38.7	38.36	38.36	39.2	38.3	10.05M
December 12, 2025	39	39	39	39.38	38.94	8.71M
December 11, 2025	39.58	38.78	38.78	39.86	38.56	8.54M
December 10, 2025	39.44	39.44	39.44	39.52	39.02	5.71M
December 09, 2025	40	39.5	39.5	40.36	39.36	5.82M
December 08, 2025	39.88	40.06	40.06	40.5	39.88	5.09M
December 05, 2025	40.06	39.78	39.78	40.2	39.38	9.93M
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

Galaxy Entertainment Group Limited (0027.HK) HKSE