Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 4.720
+0.085 (1.83%)
Nov 5, 2026, 10:35 AM HKT
Wynn Macau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.71 | 4.81 | 4.69 | 4.72 | 4.72 | 1.83% | 4,625,076 |
| Nov 4, 2026 | 4.73 | 4.73 | 4.59 | 4.64 | 4.64 | -2.22% | 4,501,466 |
| Nov 3, 2026 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 2.38% | 8,731,444 |
| Nov 2, 2026 | 4.50 | 4.65 | 4.47 | 4.63 | 4.63 | 3.12% | 11,397,087 |
| Oct 30, 2026 | 4.50 | 4.58 | 4.45 | 4.49 | 4.49 | -0.22% | 3,096,874 |
| Oct 29, 2026 | 4.51 | 4.60 | 4.47 | 4.50 | 4.50 | -0.11% | 5,783,550 |
| Oct 28, 2026 | 4.66 | 4.69 | 4.49 | 4.51 | 4.51 | -3.33% | 6,617,263 |
| Oct 27, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | - | 2,087,913 |
| Oct 26, 2026 | 4.68 | 4.69 | 4.58 | 4.66 | 4.66 | -0.75% | 4,172,819 |
| Oct 23, 2026 | 4.70 | 4.85 | 4.69 | 4.70 | 4.70 | -1.16% | 12,170,038 |
| Oct 22, 2026 | 4.93 | 4.94 | 4.74 | 4.75 | 4.75 | -3.94% | 8,830,762 |
| Oct 21, 2026 | 4.95 | 4.97 | 4.88 | 4.95 | 4.95 | -0.20% | 6,270,543 |
| Oct 20, 2026 | 4.98 | 5.02 | 4.91 | 4.96 | 4.96 | -1.78% | 7,029,038 |
| Oct 16, 2026 | 4.98 | 5.12 | 4.98 | 5.05 | 5.05 | 1.31% | 4,034,968 |
| Oct 15, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.68% | 7,825,921 |
| Oct 14, 2026 | 4.97 | 5.11 | 4.93 | 5.07 | 5.07 | 0.80% | 2,989,877 |
| Oct 13, 2026 | 4.97 | 5.03 | 4.90 | 5.03 | 5.03 | 1.41% | 4,161,308 |
| Oct 12, 2026 | 5.16 | 5.16 | 4.95 | 4.96 | 4.96 | -3.32% | 4,156,818 |
| Oct 9, 2026 | 4.93 | 5.13 | 4.86 | 5.13 | 5.13 | 4.59% | 5,605,751 |
| Oct 8, 2026 | 5.02 | 5.10 | 4.87 | 4.90 | 4.90 | -2.49% | 10,552,300 |
| Oct 7, 2026 | 5.07 | 5.12 | 5.03 | 5.03 | 5.03 | -0.79% | 4,262,405 |
| Oct 6, 2026 | 5.07 | 5.14 | 5.03 | 5.07 | 5.07 | -0.10% | 7,440,677 |
| Oct 5, 2026 | 5.14 | 5.17 | 5.00 | 5.07 | 5.07 | -1.93% | 4,146,876 |
| Oct 2, 2026 | 5.25 | 5.25 | 4.99 | 5.17 | 5.17 | -3.18% | 8,693,899 |
| Sep 30, 2026 | 5.24 | 5.38 | 5.18 | 5.34 | 5.34 | 2.40% | 6,179,928 |
| Sep 29, 2026 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 0.77% | 2,572,421 |
| Sep 28, 2026 | 5.11 | 5.19 | 5.11 | 5.18 | 5.18 | 0.78% | 2,464,704 |
| Sep 25, 2026 | 5.17 | 5.17 | 5.11 | 5.14 | 5.14 | -0.77% | 4,411,231 |
| Sep 24, 2026 | 5.15 | 5.21 | 5.08 | 5.18 | 5.18 | 0.68% | 2,805,247 |
| Sep 23, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | 0.10% | 4,537,699 |
| Sep 22, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | 0.39% | 5,565,711 |
| Sep 21, 2026 | 5.14 | 5.16 | 5.10 | 5.12 | 5.12 | -0.68% | 3,187,077 |
| Sep 18, 2026 | 5.20 | 5.22 | 5.12 | 5.15 | 5.15 | -0.96% | 6,898,824 |
| Sep 17, 2026 | 5.21 | 5.27 | 5.18 | 5.20 | 5.20 | -1.70% | 4,582,802 |
| Sep 16, 2026 | 5.30 | 5.33 | 5.27 | 5.29 | 5.29 | -0.56% | 3,008,405 |
| Sep 15, 2026 | 5.40 | 5.45 | 5.31 | 5.32 | 5.32 | -1.57% | 1,624,774 |
| Sep 14, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.41 | -1.37% | 2,335,610 |
| Sep 11, 2026 | 5.50 | 5.51 | 5.35 | 5.48 | 5.48 | -0.36% | 7,677,682 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.47 | 5.50 | 5.50 | -1.87% | 2,482,757 |
| Sep 9, 2026 | 5.62 | 5.62 | 5.51 | 5.61 | 5.61 | 1.14% | 2,581,200 |
| Sep 8, 2026 | 5.80 | 5.80 | 5.70 | 5.77 | 5.54 | -0.17% | 3,748,166 |
| Sep 7, 2026 | 5.74 | 5.78 | 5.68 | 5.78 | 5.55 | 0.70% | 1,672,501 |
| Sep 4, 2026 | 5.67 | 5.78 | 5.67 | 5.74 | 5.51 | 1.15% | 2,390,604 |
| Sep 3, 2026 | 5.65 | 5.69 | 5.62 | 5.67 | 5.45 | 0.89% | 1,871,299 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.55 | 5.62 | 5.40 | -0.53% | 2,647,878 |
| Sep 1, 2026 | 5.69 | 5.69 | 5.55 | 5.65 | 5.43 | -1.31% | 6,983,944 |
| Aug 31, 2026 | 5.71 | 5.76 | 5.62 | 5.73 | 5.50 | 0.53% | 5,544,746 |
| Aug 28, 2026 | 5.83 | 5.90 | 5.62 | 5.70 | 5.47 | -0.35% | 6,623,301 |
| Aug 27, 2026 | 5.79 | 5.81 | 5.66 | 5.72 | 5.49 | -0.78% | 3,870,837 |
| Aug 26, 2026 | 5.84 | 5.89 | 5.76 | 5.76 | 5.54 | -1.37% | 4,752,577 |