Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.76
-0.02 (-0.26%)
Aug 14, 2026, 4:08 PM HKT
Wynn Macau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.80 | 5.81 | 5.70 | 5.76 | 5.76 | -0.26% | 1,724,067 |
| Aug 13, 2026 | 5.88 | 5.88 | 5.75 | 5.77 | 5.77 | -1.79% | 4,293,283 |
| Aug 12, 2026 | 5.72 | 5.89 | 5.66 | 5.88 | 5.88 | 2.17% | 4,974,500 |
| Aug 11, 2026 | 5.73 | 5.79 | 5.66 | 5.75 | 5.75 | 0.70% | 2,942,926 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.69 | 5.71 | 5.71 | -0.70% | 6,151,800 |
| Aug 7, 2026 | 5.83 | 5.83 | 5.71 | 5.75 | 5.75 | -1.03% | 2,878,487 |
| Aug 6, 2026 | 5.83 | 5.95 | 5.79 | 5.81 | 5.81 | -0.34% | 4,150,500 |
| Aug 5, 2026 | 5.66 | 5.84 | 5.64 | 5.83 | 5.83 | 3.09% | 7,511,800 |
| Aug 4, 2026 | 5.67 | 5.82 | 5.58 | 5.66 | 5.66 | -0.26% | 6,169,260 |
| Aug 3, 2026 | 5.69 | 5.70 | 5.57 | 5.67 | 5.67 | -0.18% | 4,208,626 |
| Jul 31, 2026 | 5.78 | 5.78 | 5.60 | 5.68 | 5.68 | -1.73% | 8,676,805 |
| Jul 30, 2026 | 5.74 | 5.82 | 5.72 | 5.78 | 5.78 | 0.52% | 3,506,527 |
| Jul 29, 2026 | 5.67 | 5.80 | 5.67 | 5.75 | 5.75 | 1.41% | 4,955,190 |
| Jul 28, 2026 | 5.60 | 5.70 | 5.60 | 5.67 | 5.67 | -0.53% | 5,426,000 |
| Jul 27, 2026 | 5.38 | 5.73 | 5.38 | 5.70 | 5.70 | 4.78% | 14,444,950 |
| Jul 24, 2026 | 5.44 | 5.48 | 5.35 | 5.44 | 5.44 | -0.18% | 5,816,927 |
| Jul 23, 2026 | 5.28 | 5.48 | 5.26 | 5.45 | 5.45 | 3.22% | 6,681,616 |
| Jul 22, 2026 | 5.44 | 5.44 | 5.25 | 5.28 | 5.28 | -2.94% | 6,269,871 |
| Jul 21, 2026 | 5.50 | 5.54 | 5.36 | 5.44 | 5.44 | -1.09% | 5,226,200 |
| Jul 20, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 4,635,100 |
| Jul 17, 2026 | 5.40 | 5.55 | 5.30 | 5.40 | 5.40 | -0.37% | 6,637,807 |
| Jul 16, 2026 | 5.16 | 5.45 | 5.16 | 5.42 | 5.42 | 5.04% | 7,046,476 |
| Jul 15, 2026 | 5.20 | 5.22 | 5.14 | 5.16 | 5.16 | 0.19% | 6,072,921 |
| Jul 14, 2026 | 5.10 | 5.21 | 5.06 | 5.15 | 5.15 | -0.58% | 3,858,468 |
| Jul 13, 2026 | 5.19 | 5.25 | 5.08 | 5.18 | 5.18 | -0.19% | 4,069,528 |
| Jul 10, 2026 | 5.09 | 5.22 | 5.09 | 5.19 | 5.19 | 0.78% | 2,620,300 |
| Jul 9, 2026 | 5.20 | 5.22 | 5.11 | 5.15 | 5.15 | -1.90% | 2,373,800 |
| Jul 8, 2026 | 5.09 | 5.25 | 5.09 | 5.25 | 5.25 | 3.14% | 4,385,671 |
| Jul 7, 2026 | 5.11 | 5.26 | 5.02 | 5.09 | 5.09 | -0.39% | 3,472,612 |
| Jul 6, 2026 | 5.29 | 5.30 | 5.09 | 5.11 | 5.11 | -0.39% | 4,516,500 |
| Jul 3, 2026 | 5.00 | 5.15 | 4.97 | 5.13 | 5.13 | 2.40% | 4,859,615 |
| Jul 2, 2026 | 5.05 | 5.15 | 4.98 | 5.01 | 5.01 | -0.79% | 6,733,871 |
| Jun 30, 2026 | 5.01 | 5.09 | 4.97 | 5.05 | 5.05 | -0.39% | 4,372,502 |
| Jun 29, 2026 | 4.98 | 5.11 | 4.98 | 5.07 | 5.07 | 1.81% | 6,406,631 |
| Jun 26, 2026 | 5.07 | 5.14 | 4.87 | 4.98 | 4.98 | -1.78% | 12,714,700 |
| Jun 25, 2026 | 5.08 | 5.09 | 5.01 | 5.07 | 5.07 | -0.20% | 7,420,348 |
| Jun 24, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 5.08 | - | 7,009,177 |
| Jun 23, 2026 | 5.18 | 5.22 | 5.02 | 5.08 | 5.08 | -1.74% | 6,131,650 |
| Jun 22, 2026 | 5.35 | 5.35 | 5.08 | 5.17 | 5.17 | -0.58% | 10,904,395 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.13 | 5.20 | 5.20 | -2.99% | 17,155,770 |
| Jun 17, 2026 | 5.32 | 5.42 | 5.30 | 5.36 | 5.36 | 0.56% | 5,242,800 |
| Jun 16, 2026 | 5.37 | 5.40 | 5.21 | 5.33 | 5.33 | -0.74% | 9,905,400 |
| Jun 15, 2026 | 5.49 | 5.52 | 5.36 | 5.37 | 5.37 | -0.92% | 4,812,390 |
| Jun 12, 2026 | 5.41 | 5.53 | 5.39 | 5.42 | 5.42 | 0.18% | 6,096,744 |
| Jun 11, 2026 | 5.56 | 5.56 | 5.35 | 5.41 | 5.41 | -2.70% | 9,266,790 |
| Jun 10, 2026 | 5.60 | 5.61 | 5.42 | 5.56 | 5.56 | -0.54% | 9,286,400 |
| Jun 9, 2026 | 5.60 | 5.63 | 5.45 | 5.59 | 5.59 | 0.90% | 11,587,400 |
| Jun 8, 2026 | 5.62 | 5.71 | 5.44 | 5.54 | 5.54 | -3.99% | 32,499,467 |
| Jun 5, 2026 | 5.82 | 5.88 | 5.61 | 5.77 | 5.77 | -1.87% | 65,229,110 |
| Jun 4, 2026 | 5.93 | 6.07 | 5.88 | 5.88 | 5.88 | -1.18% | 13,617,810 |