Wynn Macau, Limited (HKG:1128)
Hong Kong · Delayed Price · Currency is HKD 5.39
+0.06 (1.13%)
Jun 17, 2026, 11:59 AM HKT
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5.37 | 5.40 | 5.21 | 5.31 | - | -1.12% | 3,955,000 |
| 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 |
| May 12, 2026 | 5.73 | 5.78 | 5.67 | 5.70 | 5.48 | -0.70% | 4,820,205 |
| May 11, 2026 | 5.82 | 5.82 | 5.65 | 5.74 | 5.51 | -1.54% | 6,096,903 |
| May 8, 2026 | 5.82 | 5.86 | 5.75 | 5.83 | 5.60 | 0.17% | 5,759,170 |
| May 7, 2026 | 5.77 | 5.85 | 5.74 | 5.82 | 5.59 | 2.11% | 9,325,500 |
| May 6, 2026 | 5.57 | 5.72 | 5.57 | 5.70 | 5.48 | 1.97% | 5,259,750 |
| May 5, 2026 | 5.60 | 5.61 | 5.49 | 5.59 | 5.37 | -0.18% | 4,963,185 |
| May 4, 2026 | 5.67 | 5.74 | 5.58 | 5.60 | 5.38 | -1.23% | 5,179,990 |
| Apr 30, 2026 | 5.70 | 5.74 | 5.58 | 5.67 | 5.45 | -1.39% | 7,407,254 |
| Apr 29, 2026 | 5.64 | 5.76 | 5.60 | 5.75 | 5.52 | 3.05% | 4,877,161 |
| Apr 28, 2026 | 5.66 | 5.68 | 5.56 | 5.58 | 5.36 | -1.41% | 6,422,905 |
| Apr 27, 2026 | 5.60 | 5.71 | 5.60 | 5.66 | 5.44 | 0.71% | 3,772,600 |
| Apr 24, 2026 | 5.62 | 5.62 | 5.51 | 5.62 | 5.40 | -0.88% | 3,292,196 |
| Apr 23, 2026 | 5.71 | 5.71 | 5.61 | 5.67 | 5.45 | -0.53% | 2,886,000 |
| Apr 22, 2026 | 5.76 | 5.76 | 5.60 | 5.70 | 5.48 | -0.18% | 4,544,491 |
| Apr 21, 2026 | 5.70 | 5.73 | 5.65 | 5.71 | 5.48 | -0.35% | 2,370,100 |
| Apr 20, 2026 | 5.66 | 5.77 | 5.66 | 5.73 | 5.50 | -0.35% | 2,427,764 |
| Apr 17, 2026 | 5.73 | 5.75 | 5.65 | 5.75 | 5.52 | 0.17% | 2,862,288 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.60 | 5.74 | 5.51 | 1.23% | 3,294,122 |
| Apr 15, 2026 | 5.60 | 5.73 | 5.60 | 5.67 | 5.45 | 0.35% | 1,247,401 |
| Apr 14, 2026 | 5.58 | 5.66 | 5.58 | 5.65 | 5.43 | 0.71% | 2,133,557 |
| Apr 13, 2026 | 5.64 | 5.64 | 5.55 | 5.61 | 5.39 | -0.53% | 1,879,757 |
| Apr 10, 2026 | 5.59 | 5.66 | 5.59 | 5.64 | 5.42 | 0.89% | 2,013,388 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.56 | 5.59 | 5.37 | -1.93% | 2,410,278 |
| Apr 8, 2026 | 5.66 | 5.78 | 5.66 | 5.70 | 5.48 | 0.71% | 3,854,406 |
| Apr 2, 2026 | 5.61 | 5.70 | 5.58 | 5.66 | 5.44 | 0.89% | 3,077,708 |
| Apr 1, 2026 | 5.50 | 5.65 | 5.50 | 5.61 | 5.39 | 2.75% | 5,768,283 |