Macau E&M Holding Limited 1408
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.4200+0.01 (+2.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.42 | +2.44% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 308.00K |
| 2026-09-30 | HKD 0.41 | +6.49% | HKD 0.38 | HKD 0.43 | HKD 0.38 | 734.00K |
| 2026-09-29 | HKD 0.38 | -2.53% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 180.00K |
| 2026-09-28 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 532.00K |
| 2026-09-25 | HKD 0.40 | +3.95% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 878.00K |
| 2026-09-24 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 154.00K |
| 2026-09-23 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-22 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 110.00K |
| 2026-09-21 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 374.00K |
| 2026-09-18 | HKD 0.38 | -2.56% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 184.00K |
| 2026-09-17 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.37 | 906.00K |
| 2026-09-16 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-09-15 | HKD 0.39 | +11.43% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 178.00K |
| 2026-09-14 | HKD 0.35 | -4.11% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 312.00K |
| 2026-09-11 | HKD 0.37 | -2.67% | HKD 0.36 | HKD 0.37 | HKD 0.36 | 232.00K |
| 2026-09-10 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-09 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 348.00K |
| 2026-09-08 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-07 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-09-04 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 380.00K |
| 2026-09-03 | HKD 0.37 | +2.78% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 428.00K |
| 2026-09-02 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-09-01 | HKD 0.36 | 0.00% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 60.00K |
| 2026-08-31 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-28 | HKD 0.36 | -2.70% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 2.00K |
| 2026-08-27 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-26 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-25 | HKD 0.38 | +10.29% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 312.00K |
| 2026-08-24 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 30.00K |
| 2026-08-21 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 16.00K |
| 2026-08-20 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 58.00K |
| 2026-08-19 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-18 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-17 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 16.00K |
| 2026-08-14 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-13 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-12 | HKD 0.34 | +3.03% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 60.00K |
| 2026-08-11 | HKD 0.33 | -2.94% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-10 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 122.00K |
| 2026-08-07 | HKD 0.34 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 64.00K |
| 2026-08-06 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-05 | HKD 0.34 | -4.29% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 82.00K |
| 2026-08-04 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-03 | HKD 0.35 | +1.45% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-31 | HKD 0.34 | +6.15% | HKD 0.32 | HKD 0.38 | HKD 0.32 | 242.00K |
| 2026-07-30 | HKD 0.32 | -1.52% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 120.00K |
| 2026-07-29 | HKD 0.33 | +1.54% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-28 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-27 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 60.00K |
| 2026-07-24 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-23 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-22 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 32.00K |
| 2026-07-21 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-20 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-07-17 | HKD 0.32 | -5.80% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 52.00K |
| 2026-07-16 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 126.00K |
| 2026-07-15 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-14 | HKD 0.34 | +1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-13 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-10 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-09 | HKD 0.34 | +3.03% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 34.00K |
| 2026-07-08 | HKD 0.33 | +1.54% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 56.00K |
| 2026-07-07 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 44.00K |
| 2026-07-06 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-03 | HKD 0.33 | -1.49% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 234.00K |
| 2026-07-02 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 22.00K |
| 2026-06-30 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-29 | HKD 0.34 | +3.03% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 136.00K |
| 2026-06-26 | HKD 0.33 | +10.00% | HKD 0.30 | HKD 0.33 | HKD 0.30 | 202.00K |
| 2026-06-25 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 758.00K |
| 2026-06-24 | HKD 0.31 | +5.08% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-23 | HKD 0.29 | -20.27% | HKD 0.36 | HKD 0.35 | HKD 0.29 | 2.35M |
| 2026-06-22 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 38.00K |
| 2026-06-18 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 36.00K |
| 2026-06-17 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 10.00K |
| 2026-06-16 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 106.00K |
| 2026-06-15 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-06-12 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 342.00K |
| 2026-06-11 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 268.00K |
| 2026-06-10 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 6.00K |
| 2026-06-09 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-08 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 342.00K |
| 2026-06-05 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-04 | HKD 0.38 | -1.30% | HKD 0.37 | HKD 0.38 | HKD 0.36 | 144.00K |
| 2026-06-03 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 210.00K |
| 2026-06-02 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 10.00K |
| 2026-06-01 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 218.00K |
| 2026-05-29 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 0 |
| 2026-05-28 | HKD 0.39 | -1.27% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 126.00K |
| 2026-05-27 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 162.00K |