TipRanks
Macau E&M Holding Limited (HK:1408)
:1408
Hong Kong Market
1408
Macau E&M Holding Limited
RESEARCH TOOLSreports

Macau E&M Holding Limited (1408) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 06, 2026
0.45
0.48
0.45
0.46
0.46
0.00%
276,000
1.80
Oct 05, 2026
0.42
0.49
0.42
0.46
0.46
+8.33%
1,244,000
9.25
Oct 02, 2026
0.43
0.43
0.41
0.42
0.42
+2.44%
308,000
2.36
Oct 01, 2026
0.41
0.43
0.39
0.41
0.41
0.00%
0
0.00
Sep 30, 2026
0.39
0.43
0.39
0.41
0.41
+6.49%
734,000
6.00
Sep 29, 2026
0.39
0.39
0.39
0.39
0.39
-2.53%
180,000
1.50
Sep 28, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
532,000
4.78
Sep 25, 2026
0.40
0.41
0.38
0.40
0.40
+3.95%
878,000
8.98
Sep 24, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
154,000
1.58
Sep 23, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
0
0.00
Sep 22, 2026
0.37
0.39
0.37
0.38
0.38
0.00%
110,000
0.99
Sep 21, 2026
0.38
0.39
0.37
0.38
0.38
0.00%
374,000
3.11
Sep 18, 2026
0.39
0.39
0.38
0.38
0.38
-2.56%
184,000
1.19
Sep 17, 2026
0.39
0.40
0.37
0.39
0.39
0.00%
906,000
6.43
Sep 16, 2026
0.39
0.39
0.36
0.39
0.39
0.00%
0
0.00
Sep 15, 2026
0.39
0.40
0.39
0.39
0.39
+11.43%
178,000
1.28
Sep 14, 2026
0.37
0.37
0.35
0.35
0.35
-4.11%
312,000
2.33
Sep 11, 2026
0.36
0.37
0.36
0.37
0.37
-2.67%
232,000
1.76
Sep 10, 2026
0.37
0.38
0.37
0.38
0.38
+1.35%
16,000
0.12
Sep 09, 2026
0.37
0.37
0.37
0.37
0.37
+1.37%
348,000
2.63
Sep 08, 2026
0.37
0.39
0.37
0.37
0.37
0.00%
0
0.00
Sep 07, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
52,000
0.38
Sep 04, 2026
0.38
0.38
0.37
0.37
0.37
0.00%
380,000
2.91
Sep 03, 2026
0.36
0.37
0.35
0.37
0.37
+2.78%
428,000
3.31
Sep 02, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
100,000
0.78
Sep 01, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
60,000
0.46
Aug 31, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
40,000
0.30
Aug 28, 2026
0.36
0.36
0.36
0.36
0.36
-2.70%
2,000
0.02
Aug 27, 2026
0.37
0.37
0.33
0.37
0.37
0.00%
0
0.00
Aug 26, 2026
0.37
0.37
0.34
0.37
0.37
-1.33%
80,000
0.59
Aug 25, 2026
0.38
0.38
0.38
0.38
0.38
+10.29%
312,000
2.37
Aug 24, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
30,000
0.22
Aug 21, 2026
0.34
0.34
0.34
0.34
0.34
-1.45%
16,000
0.12
Aug 20, 2026
0.35
0.35
0.35
0.35
0.35
+2.99%
58,000
0.43
Aug 19, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Aug 18, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Aug 17, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
16,000
0.12
Aug 14, 2026
0.34
0.35
0.32
0.34
0.34
0.00%
0
0.00
Aug 13, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
4,000
0.03
Aug 12, 2026
0.34
0.34
0.34
0.34
0.34
+3.03%
60,000
0.38
Aug 11, 2026
0.34
0.34
0.33
0.33
0.33
-2.94%
40,000
0.25
Aug 10, 2026
0.34
0.34
0.32
0.34
0.34
+1.49%
122,000
0.78
Aug 07, 2026
0.33
0.34
0.33
0.34
0.34
0.00%
64,000
0.40
Aug 06, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Aug 05, 2026
0.35
0.35
0.34
0.34
0.34
-4.29%
82,000
0.51
Aug 04, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
0
0.00
Aug 03, 2026
0.35
0.36
0.35
0.35
0.35
+1.45%
222,000
1.34
Jul 31, 2026
0.33
0.38
0.33
0.35
0.35
+6.15%
242,000
1.45
Jul 30, 2026
0.33
0.33
0.33
0.33
0.33
-1.52%
120,000
0.72
Jul 29, 2026
0.33
0.33
0.33
0.33
0.33
+1.54%
30,000
0.18
Rows:
50