Wynn Macau, Limited (HKG:1128)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.61
-0.09 (-1.34%)
Oct 31, 2025, 4:08 PM HKT

Wynn Macau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20256.706.706.586.616.61-1.34%5,802,109
Oct 30, 20256.746.816.616.706.70-1.47%8,286,572
Oct 28, 20256.796.866.766.806.80-1.02%5,755,200
Oct 27, 20256.806.926.726.876.87-7,982,274
Oct 26, 20256.806.926.726.876.871.03%7,982,274
Oct 24, 20256.716.866.666.806.801.49%8,773,000
Oct 23, 20256.516.716.446.706.701.36%8,739,800
Oct 22, 20256.616.666.536.616.61-1.34%4,066,015
Oct 21, 20256.736.786.606.706.701.82%10,669,570
Oct 20, 20256.436.626.406.586.584.44%12,804,200
Oct 17, 20256.406.436.256.306.30-1.56%11,615,772
Oct 16, 20256.426.466.356.406.40-0.16%6,246,728
Oct 15, 20256.306.486.306.416.413.55%15,724,276
Oct 14, 20256.366.416.156.196.19-2.21%17,123,066
Oct 13, 20256.336.586.276.336.33-3.80%30,369,540
Oct 10, 20256.666.736.546.586.58-1.20%20,178,473
Oct 9, 20256.706.846.656.666.66-0.89%15,533,566
Oct 8, 20256.806.806.566.726.72-1.75%9,612,952
Oct 6, 20256.936.936.666.846.84-1.44%8,591,800
Oct 3, 20257.107.106.876.946.94-2.12%7,283,638
Oct 2, 20257.297.297.057.097.09-1.80%5,024,512
Sep 30, 20257.267.287.107.227.22-0.41%7,681,518
Sep 29, 20257.067.347.067.257.254.32%21,621,205
Sep 26, 20256.907.126.906.956.95-0.43%12,233,553
Sep 25, 20257.007.046.916.986.98-0.29%6,459,612
Sep 24, 20257.007.056.857.007.001.74%5,387,730
Sep 23, 20257.077.136.796.886.88-1.99%6,057,448
Sep 22, 20257.117.186.967.027.02-0.43%6,465,762
Sep 19, 20256.687.196.687.057.056.02%26,646,947
Sep 18, 20256.766.796.626.656.65-1.34%7,851,738
Sep 17, 20256.706.766.686.746.740.45%7,696,631
Sep 16, 20256.836.866.706.716.71-0.74%6,571,382
Sep 15, 20256.866.886.716.766.76-1.46%3,877,634
Sep 12, 20256.956.956.836.866.860.15%5,454,548
Sep 11, 20256.806.876.656.856.850.29%23,152,866
Sep 10, 20256.686.866.586.836.832.25%16,914,400
Sep 9, 20256.836.836.626.686.68-1.04%8,636,892
Sep 8, 20256.746.866.646.756.750.45%7,074,477
Sep 5, 20256.756.846.626.726.72-0.74%10,403,976
Sep 4, 20256.986.986.746.776.77-1.88%7,745,167
Sep 3, 20257.007.006.846.906.90-0.29%7,303,515
Sep 2, 20257.027.066.896.926.92-3.22%7,557,347
Sep 1, 20257.147.247.017.156.97-0.28%9,824,759
Aug 29, 20257.167.327.127.176.99-0.55%11,763,099
Aug 28, 20257.267.317.067.217.031.12%10,904,113
Aug 27, 20257.357.407.067.136.95-3.26%21,734,717
Aug 26, 20256.967.406.907.377.185.14%39,188,781
Aug 25, 20256.687.036.687.016.835.41%25,970,162
Aug 22, 20256.756.756.606.656.48-0.75%9,719,166
Aug 21, 20256.556.726.416.706.530.60%26,464,353