Macau E&M Holding Limited (HKG:1408)
Hong Kong · Delayed Price · Currency is HKD 0.3600
0.00 (0.00%)
Nov 6, 2026, 2:27 PM HKT
Macau E&M Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 32,000 |
| Nov 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 90,000 |
| Nov 4, 2026 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -1.37% | 130,000 |
| Nov 3, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | -5.19% | 274,000 |
| Nov 2, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 30, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 108,000 |
| Oct 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 28, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 16,000 |
| Oct 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 23, 2026 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 2.78% | 756,000 |
| Oct 22, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.49% | 246,000 |
| Oct 21, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 150,000 |
| Oct 20, 2026 | 0.41 | 0.41 | 0.37 | 0.40 | 0.40 | -3.66% | 658,000 |
| Oct 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 22,000 |
| Oct 15, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 204,000 |
| Oct 14, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 4,000 |
| Oct 13, 2026 | 0.42 | 0.46 | 0.41 | 0.42 | 0.42 | -1.18% | 360,000 |
| Oct 12, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 90,000 |
| Oct 9, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.30% | 270,000 |
| Oct 8, 2026 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | -4.40% | 408,000 |
| Oct 7, 2026 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 94,000 |
| Oct 6, 2026 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | - | 276,000 |
| Oct 5, 2026 | 0.42 | 0.49 | 0.42 | 0.46 | 0.46 | 8.33% | 1,244,000 |
| Oct 2, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 308,000 |
| Sep 30, 2026 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 6.49% | 734,000 |
| Sep 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 180,000 |
| Sep 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 532,000 |
| Sep 25, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 878,000 |
| Sep 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 154,000 |
| Sep 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 22, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | - | 110,000 |
| Sep 21, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 374,000 |
| Sep 18, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 184,000 |
| Sep 17, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | - | 906,000 |
| Sep 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 15, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 11.43% | 178,000 |
| Sep 14, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 312,000 |
| Sep 11, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 232,000 |
| Sep 10, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 16,000 |
| Sep 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 348,000 |
| Sep 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 52,000 |
| Sep 4, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 380,000 |
| Sep 3, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 428,000 |
| Sep 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100,000 |
| Sep 1, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 60,000 |
| Aug 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 2,000 |
| Aug 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |