Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.70
+0.26 (4.78%)
Jul 27, 2026, 4:08 PM HKT
Wynn Macau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.87 | 5.98 | 5.82 | 5.95 | 5.95 | 0.85% | 21,243,110 |
| Jun 2, 2026 | 5.70 | 5.99 | 5.64 | 5.90 | 5.90 | 4.24% | 22,165,510 |
| Jun 1, 2026 | 5.58 | 5.70 | 5.43 | 5.66 | 5.66 | 4.29% | 11,087,800 |
| May 29, 2026 | 5.68 | 5.73 | 5.60 | 5.65 | 5.43 | 0.89% | 12,630,800 |
| May 28, 2026 | 5.58 | 5.64 | 5.52 | 5.60 | 5.38 | -0.36% | 5,609,924 |
| May 27, 2026 | 5.61 | 5.65 | 5.56 | 5.62 | 5.40 | 0.18% | 9,798,743 |
| May 26, 2026 | 5.56 | 5.66 | 5.49 | 5.61 | 5.39 | 0.90% | 7,278,370 |
| May 22, 2026 | 5.55 | 5.58 | 5.49 | 5.56 | 5.34 | 0.18% | 3,687,368 |
| May 21, 2026 | 5.65 | 5.72 | 5.53 | 5.55 | 5.33 | -1.94% | 6,248,533 |
| May 20, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.44 | -0.70% | 2,740,340 |
| May 19, 2026 | 5.67 | 5.72 | 5.64 | 5.70 | 5.48 | 0.53% | 5,045,200 |
| May 18, 2026 | 5.69 | 5.69 | 5.57 | 5.67 | 5.45 | -0.53% | 3,727,200 |
| May 15, 2026 | 5.71 | 5.71 | 5.63 | 5.70 | 5.48 | -0.18% | 4,929,581 |
| May 14, 2026 | 5.75 | 5.80 | 5.67 | 5.71 | 5.48 | 0.18% | 6,513,577 |
| May 13, 2026 | 5.70 | 5.73 | 5.64 | 5.70 | 5.48 | - | 7,031,600 |