Wynn Macau(HK:1128)
HK$4.22-0.04 (-0.82%)
HK:1128
Wynn Macau historical prices
HK$4.22
At close:-0.04 (-0.82%)
Want to see HK:1128 full AI Analyst Report?
Wynn Macau (1128) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | -0.82% | 8,010,712 | 1.56 |
| Nov 11, 2026 | 4.33 | 4.38 | 4.25 | 4.25 | 4.25 | -2.30% | 5,369,341 | 1.06 |
| Nov 10, 2026 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | -1.58% | 10,538,249 | 2.12 |
| Nov 09, 2026 | 4.42 | 4.47 | 4.35 | 4.38 | 4.38 | -1.02% | 4,613,121 | 0.93 |
| Nov 06, 2026 | 4.60 | 4.60 | 4.29 | 4.42 | 4.42 | -4.95% | 22,186,908 | 4.75 |
| Nov 05, 2026 | 4.71 | 4.81 | 4.63 | 4.65 | 4.65 | +0.32% | 10,179,520 | 2.21 |
| Nov 04, 2026 | 4.73 | 4.73 | 4.59 | 4.64 | 4.64 | -2.22% | 4,501,466 | 0.98 |
| Nov 03, 2026 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | +2.38% | 8,731,444 | 1.94 |
| Nov 02, 2026 | 4.50 | 4.65 | 4.47 | 4.63 | 4.63 | +3.12% | 11,397,087 | 2.56 |
| Oct 30, 2026 | 4.50 | 4.58 | 4.45 | 4.49 | 4.49 | -0.22% | 3,096,874 | 0.69 |
| Oct 29, 2026 | 4.51 | 4.60 | 4.47 | 4.50 | 4.50 | -0.11% | 5,783,550 | 1.29 |
| Oct 28, 2026 | 4.66 | 4.69 | 4.49 | 4.51 | 4.51 | -3.33% | 6,617,263 | 1.47 |
| Oct 27, 2026 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 0.00% | 2,087,913 | 0.46 |
| Oct 26, 2026 | 4.68 | 4.69 | 4.58 | 4.66 | 4.66 | -0.75% | 4,172,819 | 0.92 |
| Oct 23, 2026 | 4.70 | 4.85 | 4.69 | 4.70 | 4.70 | -1.16% | 12,170,038 | 2.75 |
| Oct 22, 2026 | 4.93 | 4.94 | 4.74 | 4.75 | 4.75 | -3.94% | 8,830,762 | 1.95 |
| Oct 21, 2026 | 4.95 | 4.97 | 4.88 | 4.95 | 4.95 | -0.20% | 6,270,543 | 1.39 |
| Oct 20, 2026 | 4.98 | 5.02 | 4.91 | 4.96 | 4.96 | -1.78% | 7,029,038 | 1.56 |
| Oct 19, 2026 | 5.05 | 5.12 | 4.98 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.98 | 5.12 | 4.98 | 5.05 | 5.05 | +1.31% | 4,034,968 | 0.87 |
| Oct 15, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.68% | 7,825,921 | 1.71 |
| Oct 14, 2026 | 4.97 | 5.11 | 4.93 | 5.07 | 5.07 | +0.80% | 2,989,877 | 0.65 |
| Oct 13, 2026 | 4.97 | 5.03 | 4.90 | 5.03 | 5.03 | +1.41% | 4,161,308 | 0.89 |
| Oct 12, 2026 | 5.16 | 5.16 | 4.95 | 4.96 | 4.96 | -3.32% | 4,156,818 | 0.88 |
| Oct 09, 2026 | 4.93 | 5.13 | 4.86 | 5.13 | 5.13 | +4.59% | 5,605,751 | 1.20 |
| Oct 08, 2026 | 5.02 | 5.10 | 4.87 | 4.90 | 4.90 | -2.49% | 10,552,303 | 2.30 |
| Oct 07, 2026 | 5.07 | 5.12 | 5.03 | 5.03 | 5.03 | -0.79% | 4,262,405 | 0.94 |
| Oct 06, 2026 | 5.07 | 5.14 | 5.03 | 5.07 | 5.07 | -0.10% | 7,440,677 | 1.66 |
| Oct 05, 2026 | 5.14 | 5.17 | 5.00 | 5.07 | 5.07 | -1.93% | 4,146,876 | 0.93 |
| Oct 02, 2026 | 5.25 | 5.25 | 4.99 | 5.17 | 5.17 | -3.18% | 8,693,899 | 1.98 |
| Oct 01, 2026 | 5.34 | 5.38 | 5.18 | 5.34 | 5.34 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.24 | 5.38 | 5.18 | 5.34 | 5.34 | +2.40% | 6,179,928 | 1.39 |
| Sep 29, 2026 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | +0.77% | 2,572,421 | 0.57 |
| Sep 28, 2026 | 5.11 | 5.19 | 5.11 | 5.18 | 5.18 | +0.78% | 2,464,704 | 0.55 |
| Sep 25, 2026 | 5.17 | 5.17 | 5.11 | 5.14 | 5.14 | -0.77% | 4,411,231 | 0.99 |
| Sep 24, 2026 | 5.15 | 5.21 | 5.08 | 5.18 | 5.18 | +0.68% | 2,805,247 | 0.62 |
| Sep 23, 2026 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | +0.10% | 4,537,699 | 0.97 |
| Sep 22, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | +0.39% | 5,565,711 | 1.19 |
| Sep 21, 2026 | 5.14 | 5.16 | 5.10 | 5.12 | 5.12 | -0.68% | 3,187,077 | 0.67 |
| Sep 18, 2026 | 5.20 | 5.22 | 5.12 | 5.15 | 5.15 | -0.96% | 6,898,824 | 1.46 |
| Sep 17, 2026 | 5.21 | 5.27 | 5.18 | 5.20 | 5.20 | -1.70% | 4,582,802 | 0.95 |
| Sep 16, 2026 | 5.30 | 5.33 | 5.27 | 5.29 | 5.29 | -0.56% | 3,008,405 | 0.63 |
| Sep 15, 2026 | 5.40 | 5.45 | 5.31 | 5.32 | 5.32 | -1.57% | 1,624,774 | 0.32 |
| Sep 14, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.41 | -1.37% | 2,335,610 | 0.46 |
| Sep 11, 2026 | 5.50 | 5.51 | 5.35 | 5.48 | 5.48 | -0.36% | 7,677,682 | 1.50 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.47 | 5.50 | 5.50 | -1.87% | 2,482,757 | 0.48 |
| Sep 09, 2026 | 5.62 | 5.62 | 5.51 | 5.61 | 5.61 | +1.14% | 2,581,200 | 0.50 |
| Sep 08, 2026 | 5.80 | 5.80 | 5.70 | 5.77 | 5.54 | -0.16% | 3,748,166 | 0.71 |
| Sep 07, 2026 | 5.74 | 5.78 | 5.68 | 5.78 | 5.55 | +0.69% | 1,672,501 | 0.31 |
| Sep 04, 2026 | 5.67 | 5.78 | 5.67 | 5.74 | 5.51 | +1.16% | 2,390,604 | 0.43 |
