Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 7.22
-0.03 (-0.41%)
Sep 30, 2025, 4:08 PM HKT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.26 | 7.28 | 7.10 | 7.22 | 7.22 | -0.41% | 7,681,518 |
| Sep 29, 2025 | 7.06 | 7.34 | 7.06 | 7.25 | 7.25 | 4.32% | 21,621,205 |
| Sep 26, 2025 | 6.90 | 7.12 | 6.90 | 6.95 | 6.95 | -0.43% | 12,233,553 |
| Sep 25, 2025 | 7.00 | 7.04 | 6.91 | 6.98 | 6.98 | -0.29% | 6,459,612 |
| Sep 24, 2025 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | 1.74% | 5,387,730 |
| Sep 23, 2025 | 7.07 | 7.13 | 6.79 | 6.88 | 6.88 | -1.99% | 6,057,448 |
| Sep 22, 2025 | 7.11 | 7.18 | 6.96 | 7.02 | 7.02 | -0.43% | 6,465,762 |
| Sep 19, 2025 | 6.68 | 7.19 | 6.68 | 7.05 | 7.05 | 6.02% | 26,646,947 |
| Sep 18, 2025 | 6.76 | 6.79 | 6.62 | 6.65 | 6.65 | -1.34% | 7,851,738 |
| Sep 17, 2025 | 6.70 | 6.76 | 6.68 | 6.74 | 6.74 | 0.45% | 7,696,631 |
| Sep 16, 2025 | 6.83 | 6.86 | 6.70 | 6.71 | 6.71 | -0.74% | 6,571,382 |
| Sep 15, 2025 | 6.86 | 6.88 | 6.71 | 6.76 | 6.76 | -1.46% | 3,877,634 |
| Sep 12, 2025 | 6.95 | 6.95 | 6.83 | 6.86 | 6.86 | 0.15% | 5,454,548 |
| Sep 11, 2025 | 6.80 | 6.87 | 6.65 | 6.85 | 6.85 | 0.29% | 23,152,866 |
| Sep 10, 2025 | 6.68 | 6.86 | 6.58 | 6.83 | 6.83 | 2.25% | 16,914,400 |
| Sep 9, 2025 | 6.83 | 6.83 | 6.62 | 6.68 | 6.68 | -1.04% | 8,636,892 |
| Sep 8, 2025 | 6.74 | 6.86 | 6.64 | 6.75 | 6.75 | 0.45% | 7,074,477 |
| Sep 5, 2025 | 6.75 | 6.84 | 6.62 | 6.72 | 6.72 | -0.74% | 10,403,976 |
| Sep 4, 2025 | 6.98 | 6.98 | 6.74 | 6.77 | 6.77 | -1.88% | 7,745,167 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.84 | 6.90 | 6.90 | -0.29% | 7,303,515 |
| Sep 2, 2025 | 7.02 | 7.06 | 6.89 | 6.92 | 6.92 | -3.22% | 7,557,347 |
| Sep 1, 2025 | 7.14 | 7.24 | 7.01 | 7.15 | 6.96 | -0.28% | 9,824,759 |
| Aug 29, 2025 | 7.16 | 7.32 | 7.12 | 7.17 | 6.98 | -0.55% | 11,763,099 |
| Aug 28, 2025 | 7.26 | 7.31 | 7.06 | 7.21 | 7.02 | 1.12% | 10,904,113 |
| Aug 27, 2025 | 7.35 | 7.40 | 7.06 | 7.13 | 6.95 | -3.26% | 21,734,717 |
| Aug 26, 2025 | 6.96 | 7.40 | 6.90 | 7.37 | 7.18 | 5.14% | 39,188,781 |
| Aug 25, 2025 | 6.68 | 7.03 | 6.68 | 7.01 | 6.83 | 5.41% | 25,970,162 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.48 | -0.75% | 9,719,166 |
| Aug 21, 2025 | 6.55 | 6.72 | 6.41 | 6.70 | 6.53 | 0.60% | 26,464,353 |
| Aug 20, 2025 | 6.42 | 6.70 | 6.35 | 6.66 | 6.49 | 4.72% | 29,686,300 |
| Aug 19, 2025 | 6.29 | 6.57 | 6.29 | 6.36 | 6.20 | 3.25% | 21,385,052 |
| Aug 18, 2025 | 6.05 | 6.23 | 6.05 | 6.16 | 6.00 | 0.98% | 9,174,000 |
| Aug 15, 2025 | 6.18 | 6.18 | 6.03 | 6.10 | 5.94 | -1.45% | 15,847,843 |
| Aug 14, 2025 | 6.24 | 6.29 | 6.18 | 6.19 | 6.03 | -0.64% | 10,823,886 |
| Aug 13, 2025 | 6.31 | 6.33 | 6.19 | 6.23 | 6.07 | -1.11% | 16,620,876 |
| Aug 12, 2025 | 6.25 | 6.34 | 6.21 | 6.30 | 6.14 | 0.64% | 10,789,815 |
| Aug 11, 2025 | 6.35 | 6.38 | 6.19 | 6.26 | 6.10 | -0.32% | 11,046,994 |
| Aug 8, 2025 | 6.74 | 6.74 | 6.23 | 6.28 | 6.12 | -7.37% | 56,637,826 |
| Aug 7, 2025 | 6.66 | 6.89 | 6.54 | 6.78 | 6.60 | 1.65% | 19,938,210 |
| Aug 6, 2025 | 6.80 | 6.85 | 6.64 | 6.67 | 6.50 | -1.62% | 6,702,615 |
| Aug 5, 2025 | 6.52 | 6.78 | 6.45 | 6.78 | 6.60 | 3.99% | 18,630,319 |
| Aug 4, 2025 | 6.42 | 6.53 | 6.33 | 6.52 | 6.35 | 0.46% | 12,354,562 |
| Aug 1, 2025 | 6.50 | 6.55 | 6.44 | 6.49 | 6.32 | -0.31% | 8,634,600 |
| Jul 31, 2025 | 6.44 | 6.59 | 6.44 | 6.51 | 6.34 | -0.31% | 11,498,900 |
| Jul 30, 2025 | 6.60 | 6.61 | 6.45 | 6.53 | 6.36 | -1.51% | 10,506,855 |
| Jul 29, 2025 | 6.60 | 6.73 | 6.55 | 6.63 | 6.46 | 0.91% | 14,115,792 |
| Jul 28, 2025 | 6.50 | 6.74 | 6.46 | 6.57 | 6.40 | 1.23% | 17,929,408 |
| Jul 25, 2025 | 6.51 | 6.60 | 6.48 | 6.49 | 6.32 | -1.82% | 7,913,205 |
| Jul 24, 2025 | 6.63 | 6.69 | 6.57 | 6.61 | 6.44 | -0.30% | 12,449,164 |
| Jul 23, 2025 | 6.61 | 6.70 | 6.53 | 6.63 | 6.46 | 0.30% | 13,304,794 |