Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.14
-0.04 (-0.77%)
Sep 25, 2026, 4:08 PM HKT
Wynn Macau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.92 | 5.94 | 5.78 | 5.84 | 5.61 | -1.35% | 3,983,033 |
| Aug 24, 2026 | 5.92 | 5.92 | 5.84 | 5.92 | 5.69 | 0.25% | 3,622,568 |
| Aug 21, 2026 | 5.85 | 6.02 | 5.85 | 5.91 | 5.68 | 0.43% | 3,771,720 |
| Aug 20, 2026 | 5.84 | 5.94 | 5.84 | 5.88 | 5.65 | 0.68% | 5,858,844 |
| Aug 19, 2026 | 5.76 | 5.85 | 5.71 | 5.84 | 5.61 | 0.26% | 1,725,172 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.77 | 5.83 | 5.60 | 0.34% | 1,714,192 |
| Aug 17, 2026 | 5.76 | 5.88 | 5.76 | 5.81 | 5.58 | 0.87% | 1,907,613 |
| Aug 14, 2026 | 5.80 | 5.81 | 5.70 | 5.76 | 5.53 | -0.26% | 1,724,067 |
| Aug 13, 2026 | 5.88 | 5.88 | 5.75 | 5.77 | 5.55 | -1.79% | 4,293,283 |
| Aug 12, 2026 | 5.72 | 5.89 | 5.66 | 5.88 | 5.65 | 2.17% | 4,974,500 |
| Aug 11, 2026 | 5.73 | 5.79 | 5.66 | 5.75 | 5.53 | 0.70% | 2,942,926 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.69 | 5.71 | 5.49 | -0.70% | 6,151,800 |
| Aug 7, 2026 | 5.83 | 5.83 | 5.71 | 5.75 | 5.53 | -1.03% | 2,878,487 |
| Aug 6, 2026 | 5.83 | 5.95 | 5.79 | 5.81 | 5.59 | -0.34% | 4,150,500 |
| Aug 5, 2026 | 5.66 | 5.84 | 5.64 | 5.83 | 5.60 | 3.09% | 7,511,800 |
| Aug 4, 2026 | 5.67 | 5.82 | 5.58 | 5.66 | 5.44 | -0.26% | 6,169,260 |
| Aug 3, 2026 | 5.69 | 5.70 | 5.57 | 5.67 | 5.45 | -0.18% | 4,208,626 |
| Jul 31, 2026 | 5.78 | 5.78 | 5.60 | 5.68 | 5.46 | -1.73% | 8,676,805 |
| Jul 30, 2026 | 5.74 | 5.82 | 5.72 | 5.78 | 5.56 | 0.52% | 3,506,527 |
| Jul 29, 2026 | 5.67 | 5.80 | 5.67 | 5.75 | 5.53 | 1.41% | 4,955,190 |
| Jul 28, 2026 | 5.60 | 5.70 | 5.60 | 5.67 | 5.45 | -0.53% | 5,426,000 |
| Jul 27, 2026 | 5.38 | 5.73 | 5.38 | 5.70 | 5.48 | 4.78% | 14,444,953 |
| Jul 24, 2026 | 5.44 | 5.48 | 5.35 | 5.44 | 5.23 | -0.18% | 5,816,927 |
| Jul 23, 2026 | 5.28 | 5.48 | 5.26 | 5.45 | 5.24 | 3.22% | 6,681,616 |
| Jul 22, 2026 | 5.44 | 5.44 | 5.25 | 5.28 | 5.08 | -2.94% | 6,269,871 |
| Jul 21, 2026 | 5.50 | 5.54 | 5.36 | 5.44 | 5.23 | -1.09% | 5,226,200 |
| Jul 20, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.29 | 1.85% | 4,635,100 |