Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.51
-0.14 (-2.48%)
At close: Mar 26, 2026
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.65 | 5.68 | 5.54 | 5.56 | - | -1.59% | 770,400 |
| Mar 25, 2026 | 5.66 | 5.69 | 5.61 | 5.65 | 5.65 | - | 5,502,676 |
| Mar 24, 2026 | 5.43 | 5.67 | 5.43 | 5.65 | 5.65 | 5.21% | 8,382,855 |
| Mar 23, 2026 | 5.36 | 5.46 | 5.27 | 5.37 | 5.37 | 0.75% | 13,792,400 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.20 | 5.33 | 5.33 | -0.37% | 10,295,160 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.31 | 5.35 | 5.35 | -3.60% | 11,770,690 |
| Mar 18, 2026 | 5.57 | 5.59 | 5.50 | 5.55 | 5.55 | 0.36% | 2,819,600 |
| Mar 17, 2026 | 5.51 | 5.64 | 5.51 | 5.53 | 5.53 | -0.36% | 3,594,121 |
| Mar 16, 2026 | 5.56 | 5.60 | 5.50 | 5.55 | 5.55 | -0.36% | 5,931,800 |
| Mar 13, 2026 | 5.62 | 5.66 | 5.56 | 5.57 | 5.57 | -1.76% | 6,409,583 |
| Mar 12, 2026 | 5.70 | 5.73 | 5.60 | 5.67 | 5.67 | -1.39% | 6,463,206 |
| Mar 11, 2026 | 5.68 | 5.77 | 5.64 | 5.75 | 5.75 | 1.23% | 6,529,108 |
| Mar 10, 2026 | 5.59 | 5.68 | 5.58 | 5.68 | 5.68 | 1.61% | 7,014,500 |
| Mar 9, 2026 | 5.73 | 5.73 | 5.52 | 5.59 | 5.59 | -2.44% | 10,829,600 |
| Mar 6, 2026 | 5.61 | 5.80 | 5.61 | 5.73 | 5.73 | 1.24% | 5,075,600 |
| Mar 5, 2026 | 5.60 | 5.72 | 5.59 | 5.66 | 5.66 | 1.80% | 5,662,778 |
| Mar 4, 2026 | 5.62 | 5.67 | 5.51 | 5.56 | 5.56 | -1.07% | 13,071,720 |
| Mar 3, 2026 | 5.64 | 5.75 | 5.61 | 5.62 | 5.62 | -1.06% | 7,887,040 |
| Mar 2, 2026 | 5.61 | 5.74 | 5.59 | 5.68 | 5.68 | -0.53% | 6,164,765 |
| Feb 27, 2026 | 5.82 | 5.82 | 5.70 | 5.71 | 5.71 | -1.21% | 10,733,450 |
| Feb 26, 2026 | 5.79 | 5.85 | 5.75 | 5.78 | 5.78 | -1.03% | 9,315,276 |
| Feb 25, 2026 | 5.85 | 5.95 | 5.81 | 5.84 | 5.84 | -0.17% | 8,573,877 |
| Feb 24, 2026 | 5.90 | 5.92 | 5.78 | 5.85 | 5.85 | -1.52% | 8,884,600 |
| Feb 23, 2026 | 5.86 | 5.98 | 5.86 | 5.94 | 5.94 | 0.68% | 3,165,357 |
| Feb 20, 2026 | 5.90 | 5.98 | 5.85 | 5.90 | 5.90 | -0.67% | 3,203,550 |
| Feb 16, 2026 | 5.83 | 5.95 | 5.73 | 5.94 | 5.94 | 0.68% | 4,847,900 |
| Feb 13, 2026 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -3.44% | 15,273,930 |
| Feb 12, 2026 | 6.10 | 6.13 | 6.05 | 6.11 | 6.11 | -0.81% | 3,132,000 |
| Feb 11, 2026 | 6.16 | 6.20 | 6.12 | 6.16 | 6.16 | - | 2,473,253 |
| Feb 10, 2026 | 6.20 | 6.22 | 6.12 | 6.16 | 6.16 | -0.65% | 4,251,816 |
| Feb 9, 2026 | 6.08 | 6.24 | 6.05 | 6.20 | 6.20 | 1.97% | 8,954,269 |
| Feb 6, 2026 | 6.02 | 6.08 | 5.90 | 6.08 | 6.08 | -0.49% | 4,108,182 |
| Feb 5, 2026 | 6.03 | 6.13 | 5.97 | 6.11 | 6.11 | 1.33% | 7,700,340 |
| Feb 4, 2026 | 6.00 | 6.12 | 5.99 | 6.03 | 6.03 | -0.66% | 5,174,137 |
| Feb 3, 2026 | 5.90 | 6.13 | 5.87 | 6.07 | 6.07 | 3.94% | 13,596,216 |
| Feb 2, 2026 | 5.79 | 5.89 | 5.71 | 5.84 | 5.84 | 0.86% | 9,155,262 |
| Jan 30, 2026 | 5.75 | 5.79 | 5.71 | 5.79 | 5.79 | -0.17% | 6,529,106 |
| Jan 29, 2026 | 5.90 | 5.92 | 5.76 | 5.80 | 5.80 | -2.19% | 9,778,193 |
| Jan 28, 2026 | 5.91 | 5.93 | 5.80 | 5.93 | 5.93 | 0.34% | 6,188,740 |
| Jan 27, 2026 | 5.88 | 5.93 | 5.84 | 5.91 | 5.91 | 0.68% | 4,517,200 |
| Jan 26, 2026 | 5.90 | 5.94 | 5.85 | 5.87 | 5.87 | -0.51% | 3,268,391 |
| Jan 23, 2026 | 5.85 | 5.94 | 5.85 | 5.90 | 5.90 | 0.51% | 3,051,435 |
| Jan 22, 2026 | 5.78 | 5.89 | 5.78 | 5.87 | 5.87 | 1.56% | 5,885,461 |
| Jan 21, 2026 | 5.77 | 5.80 | 5.68 | 5.78 | 5.78 | 0.52% | 4,037,200 |
| Jan 20, 2026 | 5.72 | 5.77 | 5.68 | 5.75 | 5.75 | 0.52% | 3,300,336 |
| Jan 19, 2026 | 5.73 | 5.78 | 5.62 | 5.72 | 5.72 | -0.69% | 5,308,250 |
| Jan 16, 2026 | 5.92 | 5.95 | 5.73 | 5.76 | 5.76 | -1.87% | 10,719,520 |
| Jan 15, 2026 | 5.90 | 5.95 | 5.80 | 5.87 | 5.87 | -0.51% | 7,865,140 |
| Jan 14, 2026 | 5.79 | 5.95 | 5.75 | 5.90 | 5.90 | 1.90% | 7,273,148 |
| Jan 13, 2026 | 5.84 | 5.89 | 5.76 | 5.79 | 5.79 | -0.52% | 8,753,954 |