tiprankstipranks
Wynn Macau Ltd. (HK:1128)
:1128
Hong Kong Market
1128
Wynn Macau
RESEARCH TOOLSreports
Want to see HK:1128 full AI Analyst Report?

Wynn Macau (1128) Historical Prices

11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
5.70
5.74
5.58
5.67
5.67
-1.39%
7,407,254
1.41
Apr 29, 2026
5.64
5.76
5.60
5.75
5.75
+3.05%
4,877,161
0.92
Apr 28, 2026
5.66
5.68
5.56
5.58
5.58
-1.41%
6,422,905
1.20
Apr 27, 2026
5.60
5.71
5.60
5.66
5.66
+0.71%
3,772,600
0.70
Apr 24, 2026
5.62
5.62
5.51
5.62
5.62
-0.88%
3,292,196
0.61
Apr 23, 2026
5.71
5.71
5.61
5.67
5.67
-0.53%
2,886,000
0.53
Apr 22, 2026
5.76
5.76
5.60
5.70
5.70
-0.18%
4,544,491
0.85
Apr 21, 2026
5.70
5.73
5.65
5.71
5.71
-0.35%
2,370,100
0.44
Apr 20, 2026
5.66
5.77
5.66
5.73
5.73
-0.35%
2,427,764
0.45
Apr 17, 2026
5.73
5.75
5.65
5.75
5.75
+0.17%
2,862,288
0.52
Apr 16, 2026
5.65
5.74
5.60
5.74
5.74
+1.23%
3,294,122
0.60
Apr 15, 2026
5.60
5.73
5.60
5.67
5.67
+0.35%
1,247,401
0.22
Apr 14, 2026
5.58
5.66
5.58
5.65
5.65
+0.71%
2,133,557
0.37
Apr 13, 2026
5.64
5.64
5.55
5.61
5.61
-0.53%
1,879,757
0.32
Apr 10, 2026
5.59
5.66
5.59
5.64
5.64
+0.89%
2,013,388
0.34
Apr 09, 2026
5.70
5.70
5.56
5.59
5.59
-1.93%
2,410,278
0.40
Apr 08, 2026
5.66
5.78
5.66
5.70
5.70
+0.71%
3,854,406
0.64
Apr 07, 2026
5.66
5.70
5.58
5.66
5.66
0.00%
0
0.00
Apr 06, 2026
5.66
5.70
5.58
5.66
5.66
0.00%
0
0.00
Apr 03, 2026
5.66
5.70
5.58
5.66
5.66
0.00%
0
0.00
Apr 02, 2026
5.61
5.70
5.58
5.66
5.66
+0.89%
3,077,708
0.47
Apr 01, 2026
5.50
5.65
5.50
5.61
5.61
+2.75%
5,768,283
0.88
Mar 31, 2026
5.52
5.55
5.43
5.46
5.46
-1.09%
2,411,259
0.37
Mar 30, 2026
5.47
5.56
5.42
5.52
5.52
-0.90%
3,355,000
0.52
Mar 27, 2026
5.50
5.61
5.44
5.57
5.57
+1.09%
3,796,382
0.58
Mar 26, 2026
5.65
5.68
5.50
5.51
5.51
-2.48%
2,543,800
0.38
Mar 25, 2026
5.66
5.69
5.61
5.65
5.65
0.00%
5,502,676
0.83
Mar 24, 2026
5.43
5.67
5.43
5.65
5.65
+5.21%
8,382,855
1.28
Mar 23, 2026
5.36
5.46
5.27
5.37
5.37
+0.75%
13,792,400
2.17
Mar 20, 2026
5.40
5.40
5.20
5.33
5.33
-0.37%
10,295,160
1.64
Mar 19, 2026
5.48
5.48
5.31
5.35
5.35
-3.60%
11,770,690
1.89
Mar 18, 2026
5.57
5.59
5.50
5.55
5.55
+0.38%
2,819,600
0.45
Mar 17, 2026
5.51
5.64
5.51
5.53
5.53
-0.38%
3,594,121
0.57
Mar 16, 2026
5.56
5.60
5.50
5.55
5.55
-0.36%
5,931,800
0.95
Mar 13, 2026
5.62
5.66
5.56
5.57
5.57
-1.76%
6,409,583
1.03
Mar 12, 2026
5.70
5.73
5.60
5.67
5.67
-1.39%
6,463,206
1.04
Mar 11, 2026
5.68
5.77
5.64
5.75
5.75
+1.23%
6,529,108
1.05
Mar 10, 2026
5.59
5.68
5.58
5.68
5.68
+1.61%
7,014,500
1.12
Mar 09, 2026
5.73
5.73
5.52
5.59
5.59
-2.44%
10,829,600
1.76
Mar 06, 2026
5.61
5.80
5.61
5.73
5.73
+1.24%
5,075,600
0.82
Mar 05, 2026
5.60
5.72
5.59
5.66
5.66
+1.80%
5,662,778
0.91
Mar 04, 2026
5.62
5.67
5.51
5.56
5.56
-1.07%
13,071,720
2.15
Mar 03, 2026
5.64
5.75
5.61
5.62
5.62
-1.06%
7,887,040
1.31
Mar 02, 2026
5.61
5.74
5.59
5.68
5.68
-0.53%
6,164,765
1.03
Feb 27, 2026
5.82
5.82
5.70
5.71
5.71
-1.19%
10,733,450
1.79
Feb 26, 2026
5.79
5.85
5.75
5.78
5.78
-1.04%
9,315,276
1.56
Feb 25, 2026
5.85
5.95
5.81
5.84
5.84
-0.17%
8,573,877
1.45
Feb 24, 2026
5.90
5.92
5.78
5.85
5.85
-1.52%
8,884,600
1.52
Feb 23, 2026
5.86
5.98
5.86
5.94
5.94
+0.68%
3,165,357
0.54
Feb 20, 2026
5.90
5.98
5.85
5.90
5.90
-0.67%
3,203,550
0.55
Rows:
50