Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.74
+0.07 (1.15%)
Sep 4, 2026, 4:08 PM HKT
Wynn Macau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.67 | 5.78 | 5.67 | 5.74 | - | 1.15% | 2,393,004 |
| Sep 3, 2026 | 5.65 | 5.69 | 5.62 | 5.67 | 5.67 | 0.89% | 1,871,299 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.55 | 5.62 | 5.62 | -0.53% | 2,647,878 |
| Sep 1, 2026 | 5.69 | 5.69 | 5.55 | 5.65 | 5.65 | -1.31% | 6,983,944 |
| Aug 31, 2026 | 5.71 | 5.76 | 5.62 | 5.73 | 5.73 | 0.53% | 5,544,746 |
| Aug 28, 2026 | 5.83 | 5.90 | 5.62 | 5.70 | 5.70 | -0.35% | 6,623,301 |
| Aug 27, 2026 | 5.79 | 5.81 | 5.66 | 5.72 | 5.72 | -0.78% | 3,870,837 |
| Aug 26, 2026 | 5.84 | 5.89 | 5.76 | 5.76 | 5.76 | -1.37% | 4,752,577 |
| Aug 25, 2026 | 5.92 | 5.94 | 5.78 | 5.84 | 5.84 | -1.35% | 3,983,033 |
| Aug 24, 2026 | 5.92 | 5.92 | 5.84 | 5.92 | 5.92 | 0.25% | 3,622,568 |
| Aug 21, 2026 | 5.85 | 6.02 | 5.85 | 5.91 | 5.91 | 0.43% | 3,771,720 |
| Aug 20, 2026 | 5.84 | 5.94 | 5.84 | 5.88 | 5.88 | 0.68% | 5,858,844 |
| Aug 19, 2026 | 5.76 | 5.85 | 5.71 | 5.84 | 5.84 | 0.26% | 1,725,172 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.77 | 5.83 | 5.83 | 0.34% | 1,714,192 |
| Aug 17, 2026 | 5.76 | 5.88 | 5.76 | 5.81 | 5.81 | 0.87% | 1,907,613 |
| 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 |