HKSE - Delayed Quote
HKD
Wynn Macau, Limited (1128.HK)
4.630
+0.140
(+3.12%)
At close: November 2 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.500
4.650
4.470
4.630
4.630
11,397,087
Oct 30, 2026
4.495
4.580
4.445
4.490
4.490
3,096,874
Oct 29, 2026
4.510
4.595
4.470
4.500
4.500
5,783,550
Oct 28, 2026
4.660
4.690
4.485
4.505
4.505
6,617,263
Oct 27, 2026
4.660
4.660
4.615
4.660
4.660
2,087,913
Oct 26, 2026
4.680
4.685
4.575
4.660
4.660
4,172,819
Oct 23, 2026
4.700
4.845
4.690
4.695
4.695
12,170,038
Oct 22, 2026
4.930
4.940
4.735
4.750
4.750
8,830,762
Oct 21, 2026
4.950
4.970
4.875
4.945
4.945
6,270,543
Oct 20, 2026
4.980
5.020
4.910
4.955
4.955
7,029,038
Oct 16, 2026
4.980
5.115
4.980
5.045
5.045
4,034,968
Oct 15, 2026
5.050
5.050
4.960
4.980
4.980
7,825,921
Oct 14, 2026
4.970
5.110
4.930
5.065
5.065
2,989,877
Oct 13, 2026
4.970
5.025
4.895
5.025
5.025
4,161,308
Oct 12, 2026
5.160
5.160
4.950
4.955
4.955
4,156,818
Oct 9, 2026
4.925
5.125
4.855
5.125
5.125
5,605,751
Oct 8, 2026
5.020
5.095
4.870
4.900
4.900
10,552,303
Oct 7, 2026
5.065
5.120
5.025
5.025
5.025
4,262,405
Oct 6, 2026
5.070
5.135
5.030
5.065
5.065
7,440,677
Oct 5, 2026
5.135
5.170
5.000
5.070
5.070
4,146,876
Oct 2, 2026
5.250
5.250
4.985
5.170
5.170
8,693,899
Sep 30, 2026
5.240
5.375
5.180
5.340
5.340
6,179,928
Sep 29, 2026
5.175
5.235
5.175
5.215
5.215
2,572,421
Sep 28, 2026
5.110
5.190
5.110
5.175
5.175
2,464,704
Sep 25, 2026
5.170
5.170
5.105
5.135
5.135
4,411,231
Sep 24, 2026
5.150
5.205
5.075
5.175
5.175
2,805,247
Sep 23, 2026
5.180
5.180
5.115
5.140
5.140
4,537,699
Sep 22, 2026
5.150
5.160
5.100
5.135
5.135
5,565,711
Sep 21, 2026
5.135
5.155
5.100
5.115
5.115
3,187,077
Sep 18, 2026
5.200
5.215
5.120
5.150
5.150
6,898,824
Sep 17, 2026
5.210
5.270
5.175
5.200
5.200
4,582,802
Sep 16, 2026
5.300
5.330
5.265
5.290
5.290
3,008,405
Sep 15, 2026
5.400
5.445
5.310
5.320
5.320
1,624,774
Sep 14, 2026
5.480
5.480
5.375
5.405
5.405
2,335,610
Sep 11, 2026
5.500
5.505
5.350
5.480
5.480
7,677,682
Sep 10, 2026
5.655
5.655
5.465
5.500
5.500
2,482,757
Sep 9, 2026
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
5.620
5.620
5.505
5.605
5.605
2,581,200
Sep 8, 2026
5.800
5.800
5.700
5.765
5.542
3,748,166
Sep 7, 2026
5.735
5.780
5.680
5.775
5.552
1,672,501
Sep 4, 2026
5.670
5.775
5.670
5.735
5.513
2,390,604
Sep 3, 2026
5.650
5.685
5.620
5.670
5.451
1,871,299
Sep 2, 2026
5.645
5.645
5.550
5.620
5.403
2,647,878
Sep 1, 2026
5.690
5.690
5.545
5.650
5.431
6,983,944
Aug 31, 2026
5.705
5.755
5.615
5.725
5.504
5,544,746
Aug 28, 2026
5.830
5.895
5.615
5.695
5.475
6,623,301
Aug 27, 2026
5.790
5.810
5.660
5.715
5.494
3,870,837
Aug 26, 2026
5.840
5.885
5.755
5.760
5.537
4,752,577
Aug 25, 2026
5.920
5.935
5.775
5.840
5.614
3,983,033
Aug 24, 2026
5.920
5.920
5.840
5.920
5.691
3,622,568
Aug 21, 2026
5.850
6.020
5.850
5.905
5.677
3,771,720
Aug 20, 2026
5.840
5.940
5.835
5.880
5.653
5,858,844
Aug 19, 2026
5.755
5.850
5.710
5.840
5.614
1,725,172
Aug 18, 2026
5.800
5.840
5.765
5.825
5.600
1,714,192
Aug 17, 2026
5.755
5.880
5.755
5.805
5.580
1,907,613
Aug 14, 2026
5.800
5.810
5.695
5.755
5.532
1,724,067
Aug 13, 2026
5.875
5.875
5.750
5.770
5.547
4,293,283
Aug 12, 2026
5.720
5.890
5.660
5.875
5.648
4,974,500
Aug 11, 2026
5.730
5.790
5.660
5.750
5.528
2,942,926
Aug 10, 2026
5.800
5.800
5.685
5.710
5.489
6,151,800
Aug 7, 2026
5.830
5.830
5.705
5.750
5.528
2,878,487
Aug 6, 2026
5.830
5.950
5.790
5.810
5.585
4,150,500
Aug 5, 2026
5.655
5.840
5.635
5.830
5.604
7,511,800
Aug 4, 2026
5.670
5.820
5.580
5.655
5.436
6,169,260
Aug 3, 2026
5.690
5.700
5.570
5.670
5.451
4,208,626
Jul 31, 2026
5.780
5.780
5.600
5.680
5.460
8,676,805
Jul 30, 2026
5.740
5.820
5.720
5.780
5.556
3,506,527
Jul 29, 2026
5.670
5.800
5.670
5.750
5.528
4,955,190
Jul 28, 2026
5.600
5.700
5.600
5.670
5.451
5,426,000
Jul 27, 2026
5.380
5.730
5.380
5.700
5.480
14,444,953
Jul 24, 2026
5.440
5.480
5.350
5.440
5.230
5,816,927
Jul 23, 2026
5.280
5.480
5.260
5.450
5.239
6,681,616
Jul 22, 2026
5.440
5.440
5.250
5.280
5.076
6,269,871
Jul 21, 2026
5.500
5.540
5.360
5.440
5.230
5,226,200
Jul 20, 2026
5.400
5.500
5.350
5.500
5.287
4,635,100
Jul 17, 2026
5.400
5.550
5.300
5.400
5.191
6,637,807
Jul 16, 2026
5.160
5.450
5.160
5.420
5.210
7,046,476
Jul 15, 2026
5.200
5.220
5.140
5.160
4.960
6,072,921
Jul 14, 2026
5.100
5.210
5.060
5.150
4.951
3,858,468
Jul 13, 2026
5.190
5.250
5.080
5.180
4.980
4,069,528
Jul 10, 2026
5.090
5.220
5.090
5.190
4.989
2,620,300
Jul 9, 2026
5.200
5.220
5.110
5.150
4.951
2,373,800
Jul 8, 2026
5.090
5.250
5.090
5.250
5.047
4,385,671
Jul 7, 2026
5.110
5.260
5.020
5.090
4.893
3,472,612
Jul 6, 2026
5.290
5.300
5.090
5.110
4.912
4,516,500
Jul 3, 2026
5.000
5.150
4.970
5.130
4.932
4,859,615
Jul 2, 2026
5.050
5.150
4.980
5.010
4.816
6,733,871
Jun 30, 2026
5.010
5.090
4.970
5.050
4.855
4,372,502
Jun 29, 2026
4.980
5.110
4.980
5.070
4.874
6,406,631
Jun 26, 2026
5.070
5.140
4.870
4.980
4.787
12,714,700
Jun 25, 2026
5.080
5.090
5.010
5.070
4.874
7,420,348
Jun 24, 2026
5.080
5.130
5.000
5.080
4.883
7,009,177
Jun 23, 2026
5.180
5.220
5.020
5.080
4.883
6,131,650
Jun 22, 2026
5.350
5.350
5.080
5.170
4.970
10,904,395
Jun 18, 2026
5.400
5.400
5.130
5.200
4.999
17,155,770
Jun 17, 2026
5.320
5.420
5.300
5.360
5.153
5,242,800
Jun 16, 2026
5.370
5.400
5.210
5.330
5.124
9,905,400
Jun 15, 2026
5.490
5.520
5.360
5.370
5.162
4,812,390
Jun 12, 2026
5.410
5.530
5.390
5.420
5.210
6,096,744
Jun 11, 2026
5.560
5.560
5.350
5.410
5.201
9,266,790
Jun 10, 2026
5.600
5.610
5.420
5.560
5.345
9,286,400
Jun 9, 2026
5.600
5.630
5.450
5.590
5.374
11,587,400
Jun 8, 2026
5.620
5.710
5.440
5.540
5.326
32,499,467
Jun 5, 2026
5.820
5.880
5.610
5.770
5.547
65,229,118
Jun 4, 2026
5.930
6.070
5.880
5.880
5.653
13,617,811
Jun 3, 2026
5.870
5.980
5.820
5.950
5.720
21,243,117
Jun 2, 2026
5.700
5.990
5.640
5.900
5.672
22,165,518
Jun 1, 2026
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
5.580
5.700
5.430
5.660
5.441
11,087,800
May 29, 2026
5.680
5.730
5.600
5.650
5.217
12,630,808
May 28, 2026
5.580
5.640
5.520
5.600
5.171
5,609,924
May 27, 2026
5.610
5.650
5.560
5.620
5.189
9,798,743
May 26, 2026
5.560
5.660
5.490
5.610
5.180
7,278,370
May 22, 2026
5.550
5.580
5.490
5.560
5.134
3,687,368
May 21, 2026
5.650
5.720
5.530
5.550
5.125
6,248,533
May 20, 2026
5.700
5.700
5.600
5.660
5.226
2,740,340
May 19, 2026
5.670
5.720
5.640
5.700
5.263
5,045,200
May 18, 2026
5.690
5.690
5.570
5.670
5.236
3,727,200
May 15, 2026
5.710
5.710
5.630
5.700
5.263
4,929,581
May 14, 2026
5.750
5.800
5.670
5.710
5.272
6,513,577
May 13, 2026
5.700
5.730
5.640
5.700
5.263
7,031,600
May 12, 2026
5.730
5.780
5.670
5.700
5.263
4,820,205
May 11, 2026
5.820
5.820
5.650
5.740
5.300
6,096,903
May 8, 2026
5.820
5.860
5.750
5.830
5.383
5,759,170
May 7, 2026
5.770
5.850
5.740
5.820
5.374
9,325,500
May 6, 2026
5.570
5.720
5.570
5.700
5.263
5,259,750
May 5, 2026
5.600
5.610
5.490
5.590
5.162
4,963,185
May 4, 2026
5.670
5.740
5.580
5.600
5.171
5,179,990
Apr 30, 2026
5.700
5.740
5.580
5.670
5.236
7,407,254
Apr 29, 2026
5.640
5.760
5.600
5.750
5.309
4,877,161
Apr 28, 2026
5.660
5.680
5.560
5.580
5.152
6,422,905
Apr 27, 2026
5.600
5.710
5.600
5.660
5.226
3,772,600
Apr 24, 2026
5.620
5.620
5.510
5.620
5.189
3,292,196
Apr 23, 2026
5.710
5.710
5.610
5.670
5.236
2,886,000
Apr 22, 2026
5.760
5.760
5.600
5.700
5.263
4,544,491
Apr 21, 2026
5.700
5.730
5.650
5.710
5.272
2,370,100
Apr 20, 2026
5.660
5.770
5.660
5.730
5.291
2,427,764
Apr 17, 2026
5.730
5.750
5.650
5.750
5.309
2,862,288
Apr 16, 2026
5.650
5.740
5.600
5.740
5.300
3,294,122
Apr 15, 2026
5.600
5.730
5.600
5.670
5.236
1,247,401
Apr 14, 2026
5.580
5.660
5.580
5.650
5.217
2,133,557
Apr 13, 2026
5.640
5.640
5.550
5.610
5.180
1,879,757
Apr 10, 2026
5.590
5.660
5.590
5.640
5.208
2,013,388
Apr 9, 2026
5.700
5.700
5.560
5.590
5.162
2,410,278
Apr 8, 2026
5.660
5.780
5.660
5.700
5.263
3,854,406
Apr 2, 2026
5.610
5.700
5.580
5.660
5.226
3,077,708
Apr 1, 2026
5.500
5.650
5.500
5.610
5.180
5,768,283
Mar 31, 2026
5.520
5.550
5.430
5.460
5.042
2,411,259
Mar 30, 2026
5.470
5.560
5.420
5.520
5.097
3,355,000
Mar 27, 2026
5.500
5.610
5.440
5.570
5.143
3,796,382
Mar 26, 2026
5.650
5.680
5.500
5.510
5.088
2,543,800
Mar 25, 2026
5.660
5.690
5.610
5.650
5.217
5,502,676
Mar 24, 2026
5.430
5.670
5.430
5.650
5.217
8,382,855
Mar 23, 2026
5.360
5.460
5.270
5.370
4.959
13,792,400
Mar 20, 2026
5.400
5.400
5.200
5.330
4.922
10,295,167
Mar 19, 2026
5.480
5.480
5.310
5.350
4.940
11,770,690
Mar 18, 2026
5.570
5.590
5.500
5.550
5.125
2,819,600
Mar 17, 2026
5.510
5.640
5.510
5.530
5.106
3,594,121
Mar 16, 2026
5.560
5.600
5.500
5.550
5.125
5,931,800
Mar 13, 2026
5.620
5.660
5.560
5.570
5.143
6,409,583
Mar 12, 2026
5.700
5.730
5.600
5.670
5.236
6,463,206
Mar 11, 2026
5.680
5.770
5.640
5.750
5.309
6,529,108
Mar 10, 2026
5.590
5.680
5.580
5.680
5.245
7,014,500
Mar 9, 2026
5.730
5.730
5.520
5.590
5.162
10,829,600
Mar 6, 2026
5.610
5.800
5.610
5.730
5.291
5,075,600
Mar 5, 2026
5.600
5.720
5.590
5.660
5.226
5,662,778
Mar 4, 2026
5.620
5.670
5.510
5.560
5.134
13,071,728
Mar 3, 2026
5.640
5.750
5.610
5.620
5.189
7,887,040
Mar 2, 2026
5.610
5.740
5.590
5.680
5.245
6,164,765
Feb 27, 2026
5.820
5.820
5.700
5.710
5.272
10,733,453
Feb 26, 2026
5.790
5.850
5.750
5.780
5.337
9,315,276
Feb 25, 2026
5.850
5.950
5.810
5.840
5.393
8,573,877
Feb 24, 2026
5.900
5.920
5.780
5.850
5.402
8,884,600
Feb 23, 2026
5.860
5.980
5.860
5.940
5.485
3,165,357
Feb 20, 2026
5.900
5.980
5.850
5.900
5.448
3,203,550
Feb 16, 2026
5.940
5.940
5.940
5.940
5.485
-
Feb 13, 2026
6.050
6.050
5.800
5.900
5.448
15,273,933
Feb 12, 2026
6.100
6.130
6.050
6.110
5.642
3,132,000
Feb 11, 2026
6.160
6.200
6.120
6.160
5.688
2,473,253
Feb 10, 2026
6.200
6.220
6.120
6.160
5.688
4,251,816
Feb 9, 2026
6.080
6.240
6.050
6.200
5.725
8,954,269
Feb 6, 2026
6.020
6.080
5.900
6.080
5.614
4,108,182
Feb 5, 2026
6.030
6.130
5.970
6.110
5.642
7,700,340
Feb 4, 2026
6.000
6.120
5.990
6.030
5.568
5,174,137
Feb 3, 2026
5.900
6.130
5.870
6.070
5.605
13,596,216
Feb 2, 2026
5.790
5.890
5.710
5.840
5.393
9,155,262
Jan 30, 2026
5.750
5.790
5.710
5.790
5.346
6,529,106
Jan 29, 2026
5.900
5.920
5.760
5.800
5.356
9,778,193
Jan 28, 2026
5.910
5.930
5.800
5.930
5.476
6,188,740
Jan 27, 2026
5.880
5.930
5.840
5.910
5.457
4,517,200
Jan 26, 2026
5.900
5.940
5.850
5.870
5.420
3,268,391
Jan 23, 2026
5.850
5.940
5.850
5.900
5.448
3,051,435
Jan 22, 2026
5.780
5.890
5.780
5.870
5.420
5,885,461
Jan 21, 2026
5.770
5.800
5.680
5.780
5.337
4,037,200
Jan 20, 2026
5.720
5.770
5.680
5.750
5.309
3,300,336
Jan 19, 2026
5.730
5.780
5.620
5.720
5.282
5,308,250
Jan 16, 2026
5.920
5.950
5.730
5.760
5.319
10,719,523
Jan 15, 2026
5.900
5.950
5.800
5.870
5.420
7,865,140
Jan 14, 2026
5.790
5.950
5.750
5.900
5.448
7,273,148
Jan 13, 2026
5.840
5.890
5.760
5.790
5.346
8,753,954
Jan 12, 2026
5.950
5.950
5.800
5.820
5.374
9,166,763
Jan 9, 2026
5.870
5.920
5.800
5.880
5.429
5,002,127
Jan 8, 2026
5.980
5.980
5.820
5.870
5.420
7,790,349
Jan 7, 2026
6.000
6.000
5.950
5.990
5.531
11,626,000
Jan 6, 2026
5.900
5.990
5.890
5.980
5.522
6,195,054
Jan 5, 2026
6.000
6.000
5.860
5.890
5.439
6,593,274
Jan 2, 2026
5.950
6.010
5.900
6.000
5.540
6,997,500
Dec 31, 2025
5.950
5.950
5.950
5.950
5.494
-
Dec 30, 2025
5.990
5.990
5.850
5.890
5.439
9,087,103
Dec 29, 2025
6.210
6.210
5.970
5.980
5.522
14,139,932
Dec 24, 2025
6.220
6.220
6.220
6.220
5.743
-
Dec 23, 2025
6.180
6.270
6.180
6.250
5.771
6,190,400
Dec 22, 2025
6.210
6.230
6.090
6.210
5.734
7,735,664
Dec 19, 2025
6.090
6.190
6.060
6.130
5.660
7,834,465
Dec 18, 2025
6.100
6.120
6.030
6.100
5.633
2,617,559
Dec 17, 2025
6.080
6.150
6.080
6.100
5.633
2,925,206
Dec 16, 2025
6.180
6.190
6.040
6.090
5.623
6,491,462
Dec 15, 2025
6.250
6.290
6.140
6.160
5.688
4,815,956
Dec 12, 2025
6.200
6.290
6.200
6.250
5.771
6,088,125
Dec 11, 2025
6.260
6.360
6.120
6.150
5.679
9,392,442
Dec 10, 2025
6.250
6.310
6.220
6.270
5.790
4,722,800
Dec 9, 2025
6.400
6.400
6.220
6.250
5.771
7,943,892
Dec 8, 2025
6.400
6.430
6.310
6.340
5.854
8,237,938
Dec 5, 2025
6.470
6.470
6.330
6.410
5.919
3,215,578
Dec 4, 2025
6.580
6.580
6.440
6.450
5.956
3,196,208
Dec 3, 2025
6.580
6.580
6.410
6.540
6.039
3,816,192
Dec 2, 2025
6.580
6.620
6.450
6.540
6.039
13,340,400
Dec 1, 2025
6.590
6.590
6.450
6.490
5.993
6,557,448
Nov 28, 2025
6.500
6.590
6.500
6.540
6.039
4,957,112
Nov 27, 2025
6.480
6.560
6.460
6.560
6.057
4,290,456
Nov 26, 2025
6.480
6.590
6.480
6.480
5.983
4,774,146
Nov 25, 2025
6.580
6.590
6.470
6.480
5.983
3,529,822
Nov 24, 2025
6.320
6.550
6.300
6.480
5.983
11,659,902
Nov 21, 2025
6.520
6.540
6.240
6.260
5.780
18,602,149
Nov 20, 2025
6.580
6.660
6.510
6.640
6.131
6,367,050
Nov 19, 2025
6.700
6.710
6.550
6.570
6.067
6,463,836
Nov 18, 2025
6.800
6.830
6.620
6.670
6.159
14,670,901
Nov 17, 2025
6.810
6.810
6.670
6.800
6.279
2,996,000
Nov 14, 2025
6.860
6.860
6.720
6.800
6.279
8,930,201
Nov 13, 2025
6.960
6.960
6.690
6.860
6.334
15,857,104
Nov 12, 2025
6.840
6.990
6.810
6.960
6.427
24,519,734
Nov 11, 2025
6.690
6.820
6.660
6.810
6.288
10,966,654
Nov 10, 2025
6.600
6.700
6.550
6.690
6.177
9,943,644
Nov 7, 2025
6.600
6.650
6.420
6.540
6.039
8,265,163
Nov 6, 2025
6.640
6.730
6.560
6.640
6.131
8,735,803
Nov 5, 2025
6.650
6.650
6.520
6.640
6.131
5,603,094
Nov 4, 2025
6.610
6.760
6.610
6.670
6.159
6,942,834
Nov 3, 2025
6.600
6.840
6.590
6.650
6.140
10,365,190
