Wynn Macau Ltd. 1128
HKEX · Hong Kong SAR China · Consumer Services
HKD 5.34+0.13 (+2.40%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.34 | +2.40% | HKD 5.24 | HKD 5.38 | HKD 5.18 | 6.18M |
| 2026-09-29 | HKD 5.22 | +0.77% | HKD 5.18 | HKD 5.24 | HKD 5.18 | 2.57M |
| 2026-09-28 | HKD 5.18 | +0.78% | HKD 5.11 | HKD 5.19 | HKD 5.11 | 2.46M |
| 2026-09-25 | HKD 5.14 | -0.77% | HKD 5.17 | HKD 5.17 | HKD 5.11 |
| 4.41M |
| 2026-09-24 | HKD 5.18 | +0.68% | HKD 5.15 | HKD 5.20 | HKD 5.07 | 2.81M |
| 2026-09-23 | HKD 5.14 | +0.10% | HKD 5.18 | HKD 5.18 | HKD 5.11 | 4.54M |
| 2026-09-22 | HKD 5.14 | +0.39% | HKD 5.15 | HKD 5.16 | HKD 5.10 | 5.57M |
| 2026-09-21 | HKD 5.11 | -0.68% | HKD 5.14 | HKD 5.16 | HKD 5.10 | 3.19M |
| 2026-09-18 | HKD 5.15 | -0.96% | HKD 5.20 | HKD 5.22 | HKD 5.12 | 6.90M |
| 2026-09-17 | HKD 5.20 | -1.70% | HKD 5.21 | HKD 5.27 | HKD 5.18 | 4.58M |
| 2026-09-16 | HKD 5.29 | -0.56% | HKD 5.30 | HKD 5.33 | HKD 5.26 | 3.01M |
| 2026-09-15 | HKD 5.32 | -1.57% | HKD 5.40 | HKD 5.45 | HKD 5.31 | 1.62M |
| 2026-09-14 | HKD 5.41 | -1.37% | HKD 5.48 | HKD 5.48 | HKD 5.38 | 2.34M |
| 2026-09-11 | HKD 5.48 | -0.36% | HKD 5.50 | HKD 5.51 | HKD 5.35 | 7.68M |
| 2026-09-10 | HKD 5.50 | -1.87% | HKD 5.66 | HKD 5.66 | HKD 5.47 | 2.48M |
| 2026-09-09 | HKD 5.61 | -2.78% | HKD 5.62 | HKD 5.62 | HKD 5.51 | 2.58M |
| 2026-09-08 | HKD 5.76 | -0.17% | HKD 5.80 | HKD 5.80 | HKD 5.70 | 3.75M |
| 2026-09-07 | HKD 5.78 | +0.70% | HKD 5.74 | HKD 5.78 | HKD 5.68 | 1.67M |
| 2026-09-04 | HKD 5.74 | +1.15% | HKD 5.67 | HKD 5.78 | HKD 5.67 | 2.39M |
| 2026-09-03 | HKD 5.67 | +0.89% | HKD 5.65 | HKD 5.68 | HKD 5.62 | 1.87M |
| 2026-09-02 | HKD 5.62 | -0.53% | HKD 5.64 | HKD 5.64 | HKD 5.55 | 2.65M |
| 2026-09-01 | HKD 5.65 | -1.31% | HKD 5.69 | HKD 5.69 | HKD 5.55 | 6.98M |
| 2026-08-31 | HKD 5.72 | +0.53% | HKD 5.70 | HKD 5.76 | HKD 5.61 | 5.54M |
| 2026-08-28 | HKD 5.70 | -0.35% | HKD 5.83 | HKD 5.89 | HKD 5.61 | 6.62M |
| 2026-08-27 | HKD 5.72 | -0.78% | HKD 5.79 | HKD 5.81 | HKD 5.66 | 3.87M |
| 2026-08-26 | HKD 5.76 | -1.37% | HKD 5.84 | HKD 5.89 | HKD 5.76 | 4.75M |
| 2026-08-25 | HKD 5.84 | -1.35% | HKD 5.92 | HKD 5.93 | HKD 5.78 | 3.98M |
| 2026-08-24 | HKD 5.92 | +0.25% | HKD 5.92 | HKD 5.92 | HKD 5.84 | 3.62M |
| 2026-08-21 | HKD 5.91 | +0.43% | HKD 5.85 | HKD 6.02 | HKD 5.85 | 3.77M |
| 2026-08-20 | HKD 5.88 | +0.68% | HKD 5.84 | HKD 5.94 | HKD 5.84 | 5.86M |
| 2026-08-19 | HKD 5.84 | +0.26% | HKD 5.76 | HKD 5.85 | HKD 5.71 | 1.73M |
| 2026-08-18 | HKD 5.82 | +0.34% | HKD 5.80 | HKD 5.84 | HKD 5.76 | 1.71M |
| 2026-08-17 | HKD 5.80 | +0.87% | HKD 5.76 | HKD 5.88 | HKD 5.76 | 1.91M |
| 2026-08-14 | HKD 5.76 | -0.26% | HKD 5.80 | HKD 5.81 | HKD 5.70 | 1.72M |
| 2026-08-13 | HKD 5.77 | -1.79% | HKD 5.88 | HKD 5.88 | HKD 5.75 | 4.29M |
| 2026-08-12 | HKD 5.88 | +2.17% | HKD 5.72 | HKD 5.89 | HKD 5.66 | 4.97M |
| 2026-08-11 | HKD 5.75 | +0.70% | HKD 5.73 | HKD 5.79 | HKD 5.66 | 2.94M |
| 2026-08-10 | HKD 5.71 | -0.70% | HKD 5.80 | HKD 5.80 | HKD 5.68 | 6.15M |
| 2026-08-07 | HKD 5.75 | -1.03% | HKD 5.83 | HKD 5.83 | HKD 5.70 | 2.88M |
| 2026-08-06 | HKD 5.81 | -0.34% | HKD 5.83 | HKD 5.95 | HKD 5.79 | 4.15M |
| 2026-08-05 | HKD 5.83 | +3.09% | HKD 5.66 | HKD 5.84 | HKD 5.64 | 7.51M |
| 2026-08-04 | HKD 5.66 | -0.26% | HKD 5.67 | HKD 5.82 | HKD 5.58 | 6.17M |
| 2026-08-03 | HKD 5.67 | -0.18% | HKD 5.69 | HKD 5.70 | HKD 5.57 | 4.21M |
| 2026-07-31 | HKD 5.68 | -1.73% | HKD 5.78 | HKD 5.78 | HKD 5.60 | 8.68M |
| 2026-07-30 | HKD 5.78 | +0.52% | HKD 5.74 | HKD 5.82 | HKD 5.72 | 3.51M |
| 2026-07-29 | HKD 5.75 | +1.41% | HKD 5.67 | HKD 5.80 | HKD 5.67 | 4.96M |
| 2026-07-28 | HKD 5.67 | -0.53% | HKD 5.60 | HKD 5.70 | HKD 5.60 | 5.43M |
| 2026-07-27 | HKD 5.70 | +4.78% | HKD 5.38 | HKD 5.73 | HKD 5.38 | 14.44M |
| 2026-07-24 | HKD 5.44 | -0.18% | HKD 5.44 | HKD 5.48 | HKD 5.35 | 5.82M |
| 2026-07-23 | HKD 5.45 | +3.22% | HKD 5.28 | HKD 5.48 | HKD 5.26 | 6.68M |
| 2026-07-22 | HKD 5.28 | -2.94% | HKD 5.44 | HKD 5.44 | HKD 5.25 | 6.27M |
| 2026-07-21 | HKD 5.44 | -1.09% | HKD 5.50 | HKD 5.54 | HKD 5.36 | 5.23M |
| 2026-07-20 | HKD 5.50 | +1.85% | HKD 5.40 | HKD 5.50 | HKD 5.35 | 4.64M |
| 2026-07-17 | HKD 5.40 | -0.37% | HKD 5.40 | HKD 5.55 | HKD 5.30 | 6.64M |
| 2026-07-16 | HKD 5.42 | +5.04% | HKD 5.16 | HKD 5.45 | HKD 5.16 | 7.05M |
| 2026-07-15 | HKD 5.16 | +0.19% | HKD 5.20 | HKD 5.22 | HKD 5.14 | 6.07M |
| 2026-07-14 | HKD 5.15 | -0.58% | HKD 5.10 | HKD 5.21 | HKD 5.06 | 3.86M |
| 2026-07-13 | HKD 5.18 | -0.19% | HKD 5.19 | HKD 5.25 | HKD 5.08 | 4.07M |
| 2026-07-10 | HKD 5.19 | +0.78% | HKD 5.09 | HKD 5.22 | HKD 5.09 | 2.62M |
| 2026-07-09 | HKD 5.15 | -1.90% | HKD 5.20 | HKD 5.22 | HKD 5.11 | 2.37M |
| 2026-07-08 | HKD 5.25 | +3.14% | HKD 5.09 | HKD 5.25 | HKD 5.09 | 4.39M |
| 2026-07-07 | HKD 5.09 | -0.39% | HKD 5.11 | HKD 5.26 | HKD 5.02 | 3.47M |
| 2026-07-06 | HKD 5.11 | -0.39% | HKD 5.29 | HKD 5.30 | HKD 5.09 | 4.52M |
| 2026-07-03 | HKD 5.13 | +2.40% | HKD 5.00 | HKD 5.15 | HKD 4.97 | 4.86M |
| 2026-07-02 | HKD 5.01 | -0.79% | HKD 5.05 | HKD 5.15 | HKD 4.98 | 6.73M |
| 2026-06-30 | HKD 5.05 | -0.39% | HKD 5.01 | HKD 5.09 | HKD 4.97 | 4.37M |
| 2026-06-29 | HKD 5.07 | +1.81% | HKD 4.98 | HKD 5.11 | HKD 4.98 | 6.41M |
| 2026-06-26 | HKD 4.98 | -1.78% | HKD 5.07 | HKD 5.14 | HKD 4.87 | 12.71M |
| 2026-06-25 | HKD 5.07 | -0.20% | HKD 5.08 | HKD 5.09 | HKD 5.01 | 7.42M |
| 2026-06-24 | HKD 5.08 | 0.00% | HKD 5.08 | HKD 5.13 | HKD 5.00 | 7.01M |
| 2026-06-23 | HKD 5.08 | -1.74% | HKD 5.18 | HKD 5.22 | HKD 5.02 | 6.13M |
| 2026-06-22 | HKD 5.17 | -0.58% | HKD 5.35 | HKD 5.35 | HKD 5.08 | 10.90M |
| 2026-06-18 | HKD 5.20 | -2.99% | HKD 5.40 | HKD 5.40 | HKD 5.13 | 17.16M |
| 2026-06-17 | HKD 5.36 | +0.56% | HKD 5.32 | HKD 5.42 | HKD 5.30 | 5.24M |
| 2026-06-16 | HKD 5.33 | -0.74% | HKD 5.37 | HKD 5.40 | HKD 5.21 | 9.91M |
| 2026-06-15 | HKD 5.37 | -0.92% | HKD 5.49 | HKD 5.52 | HKD 5.36 | 4.81M |
| 2026-06-12 | HKD 5.42 | +0.18% | HKD 5.41 | HKD 5.53 | HKD 5.39 | 6.10M |
| 2026-06-11 | HKD 5.41 | -2.70% | HKD 5.56 | HKD 5.56 | HKD 5.35 | 9.27M |
| 2026-06-10 | HKD 5.56 | -0.54% | HKD 5.60 | HKD 5.61 | HKD 5.42 | 9.29M |
| 2026-06-09 | HKD 5.59 | +0.90% | HKD 5.60 | HKD 5.63 | HKD 5.45 | 11.59M |
| 2026-06-08 | HKD 5.54 | -3.99% | HKD 5.62 | HKD 5.71 | HKD 5.44 | 32.50M |
| 2026-06-05 | HKD 5.77 | -1.87% | HKD 5.82 | HKD 5.88 | HKD 5.61 | 65.23M |
| 2026-06-04 | HKD 5.88 | -1.18% | HKD 5.93 | HKD 6.07 | HKD 5.88 | 13.62M |
| 2026-06-03 | HKD 5.95 | +0.85% | HKD 5.87 | HKD 5.98 | HKD 5.82 | 21.24M |
| 2026-06-02 | HKD 5.90 | +4.24% | HKD 5.70 | HKD 5.99 | HKD 5.64 | 22.17M |
| 2026-06-01 | HKD 5.66 | +0.18% | HKD 5.58 | HKD 5.70 | HKD 5.43 | 11.09M |
| 2026-05-29 | HKD 5.65 | +0.89% | HKD 5.68 | HKD 5.73 | HKD 5.60 | 12.63M |
| 2026-05-28 | HKD 5.60 | -0.36% | HKD 5.58 | HKD 5.64 | HKD 5.52 | 5.61M |
| 2026-05-27 | HKD 5.62 | +0.18% | HKD 5.61 | HKD 5.65 | HKD 5.56 | 9.80M |
| 2026-05-26 | HKD 5.61 | +0.90% | HKD 5.56 | HKD 5.66 | HKD 5.49 | 7.28M |