Wynn Macau, Limited (HKG:1128)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.70 | 6.70 | 6.58 | 6.61 | 6.61 | -1.34% | 5,802,109 |
| Oct 30, 2025 | 6.74 | 6.81 | 6.61 | 6.70 | 6.70 | -1.47% | 8,286,572 |
| Oct 28, 2025 | 6.79 | 6.86 | 6.76 | 6.80 | 6.80 | -1.02% | 5,755,200 |
| Oct 27, 2025 | 6.80 | 6.92 | 6.72 | 6.87 | 6.87 | - | 7,982,274 |
| Oct 26, 2025 | 6.80 | 6.92 | 6.72 | 6.87 | 6.87 | 1.03% | 7,982,274 |
| Oct 24, 2025 | 6.71 | 6.86 | 6.66 | 6.80 | 6.80 | 1.49% | 8,773,000 |
| Oct 23, 2025 | 6.51 | 6.71 | 6.44 | 6.70 | 6.70 | 1.36% | 8,739,800 |
| Oct 22, 2025 | 6.61 | 6.66 | 6.53 | 6.61 | 6.61 | -1.34% | 4,066,015 |
| Oct 21, 2025 | 6.73 | 6.78 | 6.60 | 6.70 | 6.70 | 1.82% | 10,669,570 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.40 | 6.58 | 6.58 | 4.44% | 12,804,200 |
| Oct 17, 2025 | 6.40 | 6.43 | 6.25 | 6.30 | 6.30 | -1.56% | 11,615,772 |
| Oct 16, 2025 | 6.42 | 6.46 | 6.35 | 6.40 | 6.40 | -0.16% | 6,246,728 |
| Oct 15, 2025 | 6.30 | 6.48 | 6.30 | 6.41 | 6.41 | 3.55% | 15,724,276 |
| Oct 14, 2025 | 6.36 | 6.41 | 6.15 | 6.19 | 6.19 | -2.21% | 17,123,066 |
| Oct 13, 2025 | 6.33 | 6.58 | 6.27 | 6.33 | 6.33 | -3.80% | 30,369,540 |
| Oct 10, 2025 | 6.66 | 6.73 | 6.54 | 6.58 | 6.58 | -1.20% | 20,178,473 |
| Oct 9, 2025 | 6.70 | 6.84 | 6.65 | 6.66 | 6.66 | -0.89% | 15,533,566 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.56 | 6.72 | 6.72 | -1.75% | 9,612,952 |
| Oct 6, 2025 | 6.93 | 6.93 | 6.66 | 6.84 | 6.84 | -1.44% | 8,591,800 |
| Oct 3, 2025 | 7.10 | 7.10 | 6.87 | 6.94 | 6.94 | -2.12% | 7,283,638 |
| Oct 2, 2025 | 7.29 | 7.29 | 7.05 | 7.09 | 7.09 | -1.80% | 5,024,512 |
| 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 | 6.97 | -0.28% | 9,824,759 |
| Aug 29, 2025 | 7.16 | 7.32 | 7.12 | 7.17 | 6.99 | -0.55% | 11,763,099 |
| Aug 28, 2025 | 7.26 | 7.31 | 7.06 | 7.21 | 7.03 | 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 |