Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.82
+0.12 (2.11%)
May 7, 2026, 4:08 PM HKT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.77 | 5.85 | 5.74 | 5.82 | 5.82 | 2.11% | 9,325,500 |
| May 6, 2026 | 5.57 | 5.72 | 5.57 | 5.70 | 5.70 | 1.97% | 5,259,750 |
| May 5, 2026 | 5.60 | 5.61 | 5.49 | 5.59 | 5.59 | -0.18% | 4,963,185 |
| May 4, 2026 | 5.67 | 5.74 | 5.58 | 5.60 | 5.60 | -1.23% | 5,179,990 |
| Apr 30, 2026 | 5.70 | 5.74 | 5.58 | 5.67 | 5.67 | -1.39% | 7,407,254 |
| Apr 29, 2026 | 5.64 | 5.76 | 5.60 | 5.75 | 5.75 | 3.05% | 4,877,161 |
| Apr 28, 2026 | 5.66 | 5.68 | 5.56 | 5.58 | 5.58 | -1.41% | 6,422,905 |
| Apr 27, 2026 | 5.60 | 5.71 | 5.60 | 5.66 | 5.66 | 0.71% | 3,772,600 |
| Apr 24, 2026 | 5.62 | 5.62 | 5.51 | 5.62 | 5.62 | -0.88% | 3,292,196 |
| Apr 23, 2026 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.53% | 2,886,000 |
| Apr 22, 2026 | 5.76 | 5.76 | 5.60 | 5.70 | 5.70 | -0.18% | 4,544,491 |
| Apr 21, 2026 | 5.70 | 5.73 | 5.65 | 5.71 | 5.71 | -0.35% | 2,370,100 |
| Apr 20, 2026 | 5.66 | 5.77 | 5.66 | 5.73 | 5.73 | -0.35% | 2,427,764 |
| Apr 17, 2026 | 5.73 | 5.75 | 5.65 | 5.75 | 5.75 | 0.17% | 2,862,288 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.60 | 5.74 | 5.74 | 1.23% | 3,294,122 |
| Apr 15, 2026 | 5.60 | 5.73 | 5.60 | 5.67 | 5.67 | 0.35% | 1,247,401 |
| Apr 14, 2026 | 5.58 | 5.66 | 5.58 | 5.65 | 5.65 | 0.71% | 2,133,557 |
| Apr 13, 2026 | 5.64 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 1,879,757 |
| Apr 10, 2026 | 5.59 | 5.66 | 5.59 | 5.64 | 5.64 | 0.89% | 2,013,388 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.56 | 5.59 | 5.59 | -1.93% | 2,410,278 |
| Apr 8, 2026 | 5.66 | 5.78 | 5.66 | 5.70 | 5.70 | 0.71% | 3,854,406 |
| Apr 2, 2026 | 5.61 | 5.70 | 5.58 | 5.66 | 5.66 | 0.89% | 3,077,708 |
| Apr 1, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.61 | 2.75% | 5,768,283 |
| Mar 31, 2026 | 5.52 | 5.55 | 5.43 | 5.46 | 5.46 | -1.09% | 2,411,259 |
| Mar 30, 2026 | 5.47 | 5.56 | 5.42 | 5.52 | 5.52 | -0.90% | 3,355,000 |
| Mar 27, 2026 | 5.50 | 5.61 | 5.44 | 5.57 | 5.57 | 1.09% | 3,796,382 |
| Mar 26, 2026 | 5.65 | 5.68 | 5.50 | 5.51 | 5.51 | -2.48% | 2,543,800 |
| 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 |