Macau Legend Development Limited - 1680.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.6	0.6	0.6	0.6	0.59	93,400
August 15, 2025	0.62	0.62	0.62	0.62	0.62	59,000
August 14, 2025	0.56	0.62	0.62	0.63	0.56	89,600
August 13, 2025	0.61	0.61	0.61	0.61	0.55	327,100
August 12, 2025	0.59	0.61	0.61	0.63	0.59	157,000
August 11, 2025	0.65	0.59	0.59	0.65	0.59	140,800
August 08, 2025	0.7	0.65	0.65	0.7	0.65	284,600
August 07, 2025	0.73	0.72	0.72	0.73	0.72	145,400
August 06, 2025	0.73	0.73	0.73	0.76	0.73	104,000
August 05, 2025	0.75	0.76	0.76	0.76	0.73	77,900
August 04, 2025	0.68	0.74	0.74	0.78	0.68	65,957
August 01, 2025	0.73	0.74	0.74	0.77	0.73	23,200
July 31, 2025	0.76	0.77	0.77	0.78	0.76	457,369
July 30, 2025	0.77	0.79	0.79	0.8	0.77	293,900
July 29, 2025	0.77	0.77	0.77	0.79	0.75	128,800
July 28, 2025	0.8	0.78	0.78	0.8	0.77	173,500
July 25, 2025	0.81	0.8	0.8	0.81	0.77	236,900
July 24, 2025	0.8	0.82	0.82	0.82	0.78	448,700
July 23, 2025	0.79	0.82	0.82	0.82	0.77	102,500
July 22, 2025	0.79	0.79	0.79	0.8	0.78	77,600
July 21, 2025	0.78	0.79	0.79	0.79	0.77	116,700
July 18, 2025	0.79	0.79	0.79	0.8	0.77	217,700
July 17, 2025	0.8	0.78	0.78	0.81	0.78	93,300
July 16, 2025	0.8	0.8	0.8	0.81	0.78	130,800
July 15, 2025	0.81	0.8	0.8	0.81	0.78	235,500
July 14, 2025	0.8	0.81	0.81	0.83	0.77	199,700
July 11, 2025	0.78	0.78	0.78	0.85	0.78	832,600
July 10, 2025	0.8	0.82	0.82	0.83	0.78	253,200
July 09, 2025	0.79	0.81	0.81	0.82	0.78	192,400
July 08, 2025	0.76	0.79	0.79	0.85	0.76	319,000
July 07, 2025	0.79	0.76	0.76	0.79	0.74	348,300
July 04, 2025	0.82	0.82	0.82	0.82	0.8	228,200
July 03, 2025	0.9	0.82	0.82	0.9	0.82	519,500
July 02, 2025	0.86	0.9	0.9	0.93	0.82	277,300
June 30, 2025	0.89	0.86	0.86	0.91	0.86	160,100
June 27, 2025	0.9	0.89	0.89	0.91	0.89	98,400
June 26, 2025	0.99	0.9	0.9	0.99	0.89	807,600
June 25, 2025	1	0.94	0.94	1	0.91	129,900
June 24, 2025	0.92	0.95	0.95	0.99	0.92	95,500
June 23, 2025	0.92	0.93	0.93	0.93	0.91	116,113
June 20, 2025	0.91	0.91	0.91	0.95	0.91	110,800
June 19, 2025	0.96	0.91	0.91	0.96	0.91	135,600
June 18, 2025	0.89	0.96	0.96	0.96	0.89	2.82M
June 17, 2025	0.92	0.9	0.9	1.06	0.88	451,500
June 16, 2025	0.9	0.89	0.89	0.92	0.88	157,100
June 13, 2025	0.91	0.9	0.9	0.92	0.88	80,900
June 12, 2025	0.92	0.9	0.9	0.93	0.9	71,600
June 11, 2025	0.9	0.92	0.92	0.94	0.86	196,813
June 10, 2025	0.95	0.91	0.91	0.97	0.91	382,150
June 09, 2025	1.08	0.98	0.98	1.08	0.97	34,100
June 06, 2025	0.98	0.97	0.97	1	0.97	17,200
June 05, 2025	0.98	1.01	1.01	1.02	0.98	37,700
June 04, 2025	0.98	0.98	0.98	0.98	0.98	4,000
June 03, 2025	0.99	0.99	0.99	0.99	0.95	33,600
June 02, 2025	1.02	0.99	0.99	1.02	0.94	101,900
May 30, 2025	0.99	1	1	1.02	0.94	47,700
May 29, 2025	0.99	0.99	0.99	1.06	0.99	6,000
May 28, 2025	0.97	1.01	1.01	1.01	0.92	30,100
May 27, 2025	0.97	0.98	0.98	0.98	0.97	3,500
May 26, 2025	1	1	1	1.01	1	45,000

Macau Legend Development Limited (1680.HK) HKSE