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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.66	42.46	42.46	43.08	42.36	5.43M
February 16, 2026	42.56	43.08	43.08	43.12	42.46	2.96M
February 13, 2026	42.32	43	43	43	42.32	5.3M
February 12, 2026	43.52	42.98	42.98	44	42.6	8.49M
February 11, 2026	43.22	43.52	43.52	43.8	43	4.57M
February 10, 2026	43.9	43.1	43.1	43.96	42.74	5.33M
February 09, 2026	42.8	43.9	43.9	43.96	42.8	18.71M
February 06, 2026	42.2	42.66	42.66	42.72	41.62	11.25M
February 05, 2026	41.96	42.56	42.56	42.58	41.78	8.67M
February 04, 2026	42.04	42.34	42.34	42.86	41.88	10.03M
February 03, 2026	40.98	42.04	42.04	42.12	40.96	16.9M
February 02, 2026	39.46	40.42	40.42	40.48	39.42	10.68M
January 30, 2026	40.5	39.8	39.8	40.5	39.66	9.52M
January 29, 2026	41.6	40.5	40.5	41.98	40.04	19.76M
January 28, 2026	42.06	42.1	42.1	42.38	41.12	8.49M
January 27, 2026	41.74	42.1	42.1	42.4	41.72	7.97M
January 26, 2026	41.88	41.98	41.98	42.14	41.72	7.67M
January 23, 2026	41.54	41.8	41.8	41.98	41.5	9.56M
January 22, 2026	40.6	41.24	41.24	41.34	40.46	9.46M
January 21, 2026	40.04	40.62	40.62	40.66	40.04	8.88M
January 20, 2026	40	40.42	40.42	40.6	39.72	8.6M
January 19, 2026	40.34	40.2	40.2	40.66	39.8	5.44M
January 16, 2026	40.68	40.34	40.34	41.14	39.92	14.24M
January 15, 2026	40.02	40.68	40.68	40.76	39.76	23.15M
January 14, 2026	38.68	40.02	40.02	40.46	38.68	35.08M
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

Galaxy Entertainment Group Limited (0027.HK) HKSE