Macau E&M Holding Limited (HKG:1408)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0100 (-3.70%)
Jan 30, 2026, 11:08 AM HKT
Macau E&M Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 520,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 240,000 |
| Jan 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 332,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 602,000 |
| Jan 23, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 986,000 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 90,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 208,000 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 152,000 |
| Jan 19, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,040,000 |
| Jan 16, 2026 | 0.24 | 0.31 | 0.24 | 0.28 | 0.28 | 16.18% | 2,172,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 50,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 370,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 3.02% | 10,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 6,000 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 256,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 96,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 158,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 164,000 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 2.13% | 58,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 22,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 358,000 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 116,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.47% | 102,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 30,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 562,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 196,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.68% | 208,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 26,000 |
| Dec 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.99% | 156,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 94,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | 228,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.70% | 196,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 26,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 158,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 78,000 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 82,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 374,000 |