Wynn Macau, Limited (1128.HK) HKSE
5.66
+0.05(+0.89%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.66
+0.05(+0.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.61 | 5.66 | 5.66 | 5.7 | 5.58 | 3.08M |
| April 01, 2026 | 5.5 | 5.61 | 5.61 | 5.65 | 5.5 | 5.57M |
| March 31, 2026 | 5.52 | 5.46 | 5.46 | 5.55 | 5.43 | 2.3M |
| March 30, 2026 | 5.47 | 5.52 | 5.52 | 5.56 | 5.42 | 3.36M |
| March 27, 2026 | 5.5 | 5.57 | 5.57 | 5.61 | 5.44 | 3.67M |
| March 26, 2026 | 5.65 | 5.51 | 5.51 | 5.68 | 5.5 | 2.55M |
| March 25, 2026 | 5.66 | 5.65 | 5.65 | 5.69 | 5.61 | 5.46M |
| March 24, 2026 | 5.43 | 5.65 | 5.65 | 5.67 | 5.43 | 8.39M |
| March 23, 2026 | 5.36 | 5.37 | 5.37 | 5.46 | 5.27 | 13.61M |
| March 20, 2026 | 5.4 | 5.33 | 5.33 | 5.4 | 5.2 | 10.35M |
| March 19, 2026 | 5.48 | 5.35 | 5.35 | 5.48 | 5.31 | 11.57M |
| March 18, 2026 | 5.57 | 5.55 | 5.55 | 5.59 | 5.5 | 2.82M |
| March 17, 2026 | 5.51 | 5.53 | 5.53 | 5.64 | 5.51 | 3.52M |
| March 16, 2026 | 5.56 | 5.55 | 5.55 | 5.6 | 5.5 | 5.93M |
| March 13, 2026 | 5.62 | 5.57 | 5.57 | 5.66 | 5.56 | 6.42M |
| March 12, 2026 | 5.7 | 5.67 | 5.67 | 5.73 | 5.6 | 6.46M |
| March 11, 2026 | 5.68 | 5.75 | 5.75 | 5.77 | 5.64 | 6M |
| March 10, 2026 | 5.59 | 5.61 | 5.61 | 5.66 | 5.58 | 1.84M |
| March 09, 2026 | 5.73 | 5.59 | 5.59 | 5.73 | 5.52 | 10.85M |
| March 06, 2026 | 5.61 | 5.73 | 5.73 | 5.8 | 5.61 | 4.85M |
| March 05, 2026 | 5.6 | 5.66 | 5.66 | 5.72 | 5.59 | 5.66M |
| March 04, 2026 | 5.62 | 5.56 | 5.56 | 5.67 | 5.51 | 5.38M |
| March 03, 2026 | 5.64 | 5.62 | 5.62 | 5.75 | 5.61 | 7.89M |
| March 02, 2026 | 5.61 | 5.68 | 5.68 | 5.74 | 5.59 | 6.16M |
| February 27, 2026 | 5.82 | 5.71 | 5.71 | 5.82 | 5.7 | 10.76M |
| February 26, 2026 | 5.79 | 5.78 | 5.78 | 5.85 | 5.75 | 9.32M |
| February 25, 2026 | 5.85 | 5.84 | 5.84 | 5.95 | 5.81 | 8.6M |
| February 24, 2026 | 5.9 | 5.85 | 5.85 | 5.92 | 5.78 | 8.89M |
| February 23, 2026 | 5.86 | 5.94 | 5.94 | 5.98 | 5.86 | 3.17M |
| February 20, 2026 | 5.9 | 5.9 | 0 | 5.98 | 5.85 | 3.21M |
| February 16, 2026 | 5.83 | 5.94 | 0 | 5.95 | 5.73 | 4.85M |
| February 13, 2026 | 6.05 | 5.9 | 0 | 6.05 | 5.8 | 15.28M |
| February 12, 2026 | 6.1 | 6.11 | 0 | 6.13 | 6.05 | 3.14M |
| February 11, 2026 | 6.16 | 6.16 | 0 | 6.2 | 6.12 | 2.47M |
| February 10, 2026 | 6.2 | 6.16 | 0 | 6.22 | 6.12 | 4.25M |
| February 09, 2026 | 6.08 | 6.2 | 0 | 6.24 | 6.05 | 8.96M |
| February 06, 2026 | 6.02 | 6.08 | 0 | 6.08 | 5.9 | 4.11M |
| February 05, 2026 | 6.03 | 6.11 | 0 | 6.13 | 5.97 | 7.71M |
| February 04, 2026 | 6 | 6.03 | 0 | 6.12 | 5.99 | 5.17M |
| February 03, 2026 | 5.9 | 6.07 | 0 | 6.13 | 5.87 | 13.6M |
| February 02, 2026 | 5.79 | 5.84 | 0 | 5.89 | 5.71 | 9.16M |
| January 30, 2026 | 5.75 | 5.79 | 0 | 5.79 | 5.71 | 6.53M |
| January 29, 2026 | 5.9 | 5.8 | 0 | 5.92 | 5.76 | 9.78M |
| January 28, 2026 | 5.91 | 5.93 | 0 | 5.93 | 5.8 | 6.19M |
| January 27, 2026 | 5.88 | 5.91 | 0 | 5.93 | 5.84 | 4.54M |
| January 26, 2026 | 5.9 | 5.87 | 0 | 5.94 | 5.85 | 3.29M |
| January 23, 2026 | 5.85 | 5.9 | 0 | 5.94 | 5.85 | 3.06M |
| January 22, 2026 | 5.78 | 5.87 | 0 | 5.89 | 5.78 | 5.89M |
| January 21, 2026 | 5.77 | 5.78 | 0 | 5.8 | 5.68 | 4.04M |
| January 20, 2026 | 5.72 | 5.75 | 0 | 5.77 | 5.68 | 3.3M |
| January 19, 2026 | 5.73 | 5.72 | 0 | 5.78 | 5.62 | 5.31M |
| January 16, 2026 | 5.92 | 5.76 | 0 | 5.95 | 5.73 | 10.72M |
| January 15, 2026 | 5.9 | 5.87 | 0 | 5.95 | 5.8 | 7.87M |
| January 14, 2026 | 5.79 | 5.9 | 0 | 5.95 | 5.75 | 7.27M |
| January 13, 2026 | 5.84 | 5.79 | 0 | 5.89 | 5.76 | 8.76M |
| January 12, 2026 | 5.95 | 5.82 | 0 | 5.95 | 5.8 | 9.17M |
| January 09, 2026 | 5.87 | 5.88 | 0 | 5.92 | 5.8 | 5M |
| January 08, 2026 | 5.98 | 5.87 | 0 | 5.98 | 5.82 | 7.8M |
| January 07, 2026 | 6 | 5.99 | 0 | 6 | 5.95 | 11.63M |
| January 06, 2026 | 5.9 | 5.98 | 0 | 5.99 | 5.89 | 6.2M |