Galaxy Entertainment Group Ltd (0027.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.54	33.54	32.76	32.88	-1.97%	6,619,535
2026-08-06	33.56	33.56	32.86	33.54	-0.18%	9,318,016
2026-08-05	33.14	33.60	32.98	33.60	+0.96%	10,077,980
2026-08-04	33.86	33.94	33.02	33.28	-0.95%	10,308,755
2026-08-03	34.00	34.38	33.42	33.60	-1.75%	12,261,047
2026-07-31	34.54	34.54	33.82	34.20	-0.52%	12,910,450
2026-07-30	34.34	34.54	33.80	34.38	+0.12%	15,536,096
2026-07-29	33.90	34.34	33.84	34.34	+2.02%	15,207,420
2026-07-28	33.56	33.78	33.26	33.66	+0.18%	16,782,613
2026-07-27	31.90	33.64	31.66	33.60	+6.26%	33,962,098
2026-07-24	31.40	31.96	31.40	31.62	-0.94%	12,449,403
2026-07-23	31.54	32.08	31.18	31.92	+1.20%	17,416,955
2026-07-22	31.36	31.66	30.90	31.54	-0.44%	12,937,005
2026-07-21	32.14	32.28	31.54	31.68	-1.43%	12,001,087
2026-07-20	32.46	32.46	31.46	32.14	+1.32%	13,871,523
2026-07-17	32.66	32.96	31.36	31.72	-2.28%	23,856,762
2026-07-16	31.36	32.80	31.36	32.46	+3.51%	25,941,195
2026-07-15	31.10	31.46	30.86	31.36	+0.84%	18,622,172
2026-07-14	31.48	31.48	30.72	31.10	+0.32%	23,467,432
2026-07-13	31.60	31.68	30.80	31.00	-1.52%	15,900,703
2026-07-10	30.66	31.64	30.60	31.48	+2.67%	16,816,145
2026-07-09	31.02	31.48	30.30	30.66	-2.97%	12,435,775
2026-07-08	30.56	31.68	30.42	31.60	+3.74%	22,017,684
2026-07-07	30.24	30.62	30.02	30.46	+0.26%	10,685,008
2026-07-06	30.50	30.98	30.06	30.38	+0.66%	13,335,218
2026-07-03	29.80	30.26	29.62	30.18	+2.31%	8,226,540
2026-07-02	29.56	29.88	29.12	29.50	+0.27%	12,210,253
2026-06-30	30.40	30.40	28.96	29.42	-1.34%	17,909,596
2026-06-29	29.32	29.90	29.18	29.82	+2.12%	14,556,855
2026-06-26	29.76	29.76	28.68	29.20	-1.88%	15,099,822
2026-06-25	30.20	30.24	29.44	29.76	-0.87%	11,149,198
2026-06-24	30.06	30.22	29.36	30.02	+1.28%	16,219,366
2026-06-23	29.82	29.82	29.34	29.64	-0.60%	11,390,862
2026-06-22	30.70	30.72	29.42	29.82	-0.93%	17,435,984
2026-06-18	30.90	30.90	29.50	30.10	-2.59%	25,675,270
2026-06-17	30.66	31.36	30.66	30.90	+1.11%	13,392,530
2026-06-16	30.60	30.76	30.12	30.56	+0.07%	14,502,530
2026-06-15	31.70	31.80	30.04	30.54	-2.55%	20,704,131
2026-06-12	31.00	31.52	30.98	31.34	+1.23%	5,987,368
2026-06-11	31.10	31.36	30.84	30.96	-0.77%	7,717,929
2026-06-10	31.00	31.32	30.78	31.20	+0.84%	8,617,967
2026-06-09	31.10	31.26	30.44	30.94	+0.32%	10,143,961
2026-06-08	31.20	31.20	30.34	30.84	-1.15%	17,842,809
2026-06-05	31.92	31.92	30.98	31.20	-2.26%	17,760,641
2026-06-04	32.12	32.38	31.50	31.92	-0.62%	8,072,022
2026-06-03	32.46	32.50	31.70	32.12	-1.53%	13,179,480
2026-06-02	31.98	32.74	31.90	32.62	+2.00%	10,976,370
2026-06-01	31.02	31.98	30.78	31.98	+2.11%	10,920,090
2026-05-29	31.30	31.54	30.96	31.32	+0.84%	18,408,869
2026-05-28	31.20	31.28	30.50	31.06	-1.27%	17,513,789
2026-05-27	31.60	31.72	31.16	31.46	-0.51%	8,893,524
2026-05-26	32.20	32.52	31.28	31.62	-0.63%	9,139,477
2026-05-22	32.46	32.46	31.78	31.82	-2.09%	7,434,463
2026-05-21	33.38	33.40	32.36	32.50	-1.93%	21,127,750
2026-05-20	33.12	33.24	32.74	33.14	+0.06%	17,486,789
2026-05-19	33.36	33.48	33.02	33.12	-0.42%	7,939,980
2026-05-18	33.22	33.48	32.80	33.26	+0.54%	13,413,560
2026-05-15	33.84	33.84	32.82	33.08	-2.19%	15,107,660
2026-05-14	33.84	34.08	33.56	33.82	+1.62%	23,593,109
2026-05-13	32.56	33.46	32.20	33.28	+2.91%	25,945,449
2026-05-12	32.44	32.82	31.88	32.34	+0.87%	25,273,020
2026-05-11	32.40	32.60	31.80	32.06	-2.20%	21,816,859
2026-05-08	32.76	33.04	32.70	32.78	-1.27%	12,879,880
2026-05-07	32.96	33.32	32.82	33.20	+0.73%	13,342,840
2026-05-06	32.70	33.06	32.40	32.96	+1.73%	11,879,040
2026-05-05	32.00	32.40	31.54	32.40	+0.56%	15,777,050
2026-05-04	33.20	33.40	32.14	32.22	-2.83%	21,234,910
2026-04-30	33.00	33.16	32.68	33.16	-0.84%	13,290,190
2026-04-29	32.86	33.48	32.76	33.44	+2.26%	11,843,690
2026-04-28	33.54	33.54	32.60	32.70	-2.50%	21,695,859
2026-04-27	33.08	33.66	32.68	33.54	+1.08%	21,267,330
2026-04-24	33.46	33.64	32.92	33.18	-1.78%	29,221,250
2026-04-23	34.20	34.20	33.60	33.78	-1.23%	14,829,880
2026-04-22	34.68	34.72	34.00	34.20	-1.84%	17,398,609
2026-04-21	35.10	35.14	34.60	34.84	-0.51%	10,850,640
2026-04-20	35.00	35.24	34.86	35.02	+0.29%	5,357,975
2026-04-17	35.18	35.18	34.48	34.92	-0.74%	8,865,227
2026-04-16	34.74	35.24	34.62	35.18	+1.79%	8,461,779
2026-04-15	34.86	35.14	34.48	34.56	-0.58%	10,116,420
2026-04-14	34.62	34.92	34.38	34.76	+1.11%	10,042,910
2026-04-13	34.20	34.98	33.80	34.38	-2.22%	18,694,561
2026-04-10	35.68	35.78	34.86	35.16	-0.90%	11,858,800
2026-04-09	36.02	36.14	35.38	35.48	-1.88%	9,716,845
2026-04-08	36.68	37.18	36.08	36.16	+0.56%	10,852,110
2026-04-02	35.96	36.34	35.40	35.96	+0.00%	7,351,916
2026-04-01	35.62	36.24	35.18	35.96	+2.74%	8,369,539
2026-03-31	34.96	35.20	34.60	35.00	+1.04%	7,501,828
2026-03-30	35.00	35.00	34.10	34.64	-2.26%	11,130,950
2026-03-27	35.10	35.60	34.54	35.44	+1.55%	10,360,870
2026-03-26	35.56	35.56	34.76	34.90	-2.35%	9,766,546
2026-03-25	35.50	36.20	35.40	35.74	+1.02%	6,732,426
2026-03-24	34.82	35.40	34.64	35.38	+2.61%	5,121,850
2026-03-23	35.50	35.50	34.20	34.48	-3.63%	13,927,850
2026-03-20	35.32	35.94	35.18	35.78	+1.30%	17,831,580
2026-03-19	36.20	36.46	35.06	35.32	-4.59%	15,163,000
2026-03-18	36.88	37.18	36.52	37.02	+1.09%	5,324,319
2026-03-17	36.80	37.16	36.58	36.62	+0.22%	5,323,949
2026-03-16	36.46	36.92	36.30	36.54	+0.22%	4,075,513
2026-03-13	36.80	36.86	36.20	36.46	-1.14%	9,478,596
2026-03-12	37.20	37.20	36.52	36.88	-1.18%	9,227,336
2026-03-11	37.74	38.00	37.28	37.32	-0.85%	7,738,021
2026-03-10	37.50	37.88	37.14	37.64	+1.89%	10,638,360
2026-03-09	37.00	37.04	36.10	36.94	-2.89%	13,193,490
2026-03-06	38.02	38.50	37.62	38.04	+0.16%	9,319,509
2026-03-05	39.00	39.20	37.72	37.98	-0.84%	7,889,817
2026-03-04	39.04	39.26	37.80	38.30	-2.74%	14,482,430
2026-03-03	41.54	41.54	39.28	39.38	-1.84%	12,988,960
2026-03-02	40.68	41.64	40.04	40.12	-3.93%	14,325,440
2026-02-27	41.30	41.76	40.36	41.76	+0.77%	15,183,160
2026-02-26	43.62	43.62	41.10	41.44	-4.25%	19,400,770
2026-02-25	43.12	43.70	43.12	43.28	+1.07%	7,326,400
2026-02-24	43.80	44.22	42.70	42.82	-2.24%	8,053,034
2026-02-23	43.30	43.98	43.10	43.80	+3.16%	8,291,740
2026-02-20	42.66	43.08	42.36	42.46	-1.44%	5,426,543
2026-02-16	42.56	43.12	42.46	43.08	+0.19%	2,959,702
2026-02-13	42.32	43.00	42.32	43.00	+0.05%	5,300,481
2026-02-12	43.52	44.00	42.60	42.98	-1.24%	8,488,567
2026-02-11	43.22	43.80	43.00	43.52	+0.97%	4,570,011
2026-02-10	43.90	43.96	42.74	43.10	-1.82%	5,325,730
2026-02-09	42.80	43.96	42.80	43.90	+2.91%	18,710,881
2026-02-06	42.20	42.72	41.62	42.66	+0.23%	11,252,980
2026-02-05	41.96	42.58	41.78	42.56	+0.52%	8,661,945
2026-02-04	42.04	42.86	41.88	42.34	+0.71%	10,029,220
2026-02-03	40.98	42.12	40.96	42.04	+4.01%	16,892,789
2026-02-02	39.46	40.48	39.42	40.42	+1.56%	10,681,760
2026-01-30	40.50	40.50	39.66	39.80	-1.73%	9,517,692
2026-01-29	41.60	41.98	40.04	40.50	-4.03%	19,747,850
2026-01-28	42.06	42.38	41.12	42.20	+0.24%	9,248,432
2026-01-27	41.74	42.40	41.72	42.10	+0.29%	7,968,783
2026-01-26	41.88	42.14	41.72	41.98	+0.43%	7,674,476
2026-01-23	41.54	41.98	41.50	41.80	+1.36%	9,561,994
2026-01-22	40.60	41.34	40.46	41.24	+1.53%	9,455,629
2026-01-21	40.04	40.66	40.04	40.62	+0.49%	8,882,506
2026-01-20	40.00	40.60	39.72	40.42	+0.55%	8,600,635
2026-01-19	40.34	40.66	39.80	40.20	-0.35%	5,435,017
2026-01-16	40.68	41.14	39.92	40.34	-0.84%	14,234,920
2026-01-15	40.02	40.76	39.76	40.68	+1.65%	23,139,730
2026-01-14	38.68	40.46	38.68	40.02	+3.09%	35,075,078
2026-01-13	38.68	39.26	38.38	38.82	+0.36%	6,598,197
2026-01-12	39.30	39.30	38.34	38.68	-1.23%	9,319,636
2026-01-09	38.26	39.42	38.26	39.16	+1.87%	10,782,290
2026-01-08	38.22	38.48	37.70	38.44	+0.47%	10,083,660
2026-01-07	37.96	38.30	37.84	38.26	-0.10%	7,025,823
2026-01-06	37.88	38.44	37.60	38.30	+1.11%	10,587,790
2026-01-05	38.60	38.60	37.46	37.88	-1.97%	10,623,830
2026-01-02	38.32	38.78	37.96	38.64	+0.84%	5,584,514
2025-12-31	37.96	38.32	37.70	38.32	+0.79%	4,609,981
2025-12-30	37.64	38.08	37.52	38.02	+0.48%	10,161,330
2025-12-29	38.98	39.38	37.50	37.84	-2.92%	12,890,110
2025-12-24	39.02	39.38	38.54	38.98	-0.51%	3,670,788
2025-12-23	39.00	39.20	38.66	39.18	+0.46%	3,370,456
2025-12-22	38.98	39.00	38.50	39.00	+0.62%	4,519,740
2025-12-19	37.66	38.76	37.56	38.76	+2.92%	12,968,200
2025-12-18	37.68	37.96	37.34	37.66	-0.16%	7,879,979
2025-12-17	37.70	37.96	37.40	37.72	+0.11%	11,269,060
2025-12-16	38.20	38.40	37.56	37.68	-1.77%	12,342,310
2025-12-15	38.70	39.20	38.30	38.36	-1.49%	10,054,090
2025-12-12	39.00	39.38	38.94	38.94	+0.41%	9,913,211
2025-12-11	39.58	39.86	38.56	38.78	-1.67%	8,537,988
2025-12-10	39.44	39.52	39.02	39.44	-0.15%	5,708,972
2025-12-09	40.00	40.36	39.36	39.50	-1.40%	5,823,037
2025-12-08	39.88	40.50	39.88	40.06	+0.70%	5,084,497
2025-12-05	40.06	40.20	39.38	39.78	-1.34%	9,930,855
2025-12-04	40.70	40.70	39.94	40.32	-0.93%	7,108,318
2025-12-03	40.26	40.94	40.24	40.70	-0.68%	9,985,278
2025-12-02	40.06	41.16	39.50	40.98	+2.81%	13,997,100
2025-12-01	40.24	40.54	39.62	39.86	-0.94%	12,708,420
2025-11-28	39.90	40.58	39.70	40.24	+1.36%	10,973,840
2025-11-27	39.00	39.72	38.70	39.70	+1.33%	9,883,180
2025-11-26	39.84	40.14	39.18	39.18	-0.36%	6,616,311
2025-11-25	40.10	40.24	39.18	39.32	-0.46%	12,582,170
2025-11-24	38.40	39.52	38.30	39.50	+2.86%	25,625,609
2025-11-21	39.60	39.60	38.26	38.40	-4.05%	16,396,590
2025-11-20	39.86	40.24	39.82	40.02	+0.40%	6,157,592
2025-11-19	40.26	40.46	39.74	39.86	-0.99%	8,684,723
2025-11-18	41.00	41.10	40.00	40.26	-2.61%	10,069,920
2025-11-17	41.20	41.34	40.80	41.34	+0.34%	9,588,852
2025-11-14	41.60	41.60	41.04	41.20	-1.48%	6,804,799
2025-11-13	42.06	42.30	41.02	41.82	-1.18%	11,676,640
2025-11-12	40.90	42.70	40.90	42.32	+3.47%	23,689,381
2025-11-11	40.24	40.90	40.10	40.90	+1.64%	13,762,700
2025-11-10	38.78	40.26	38.32	40.24	+3.76%	17,474,961
2025-11-07	38.64	39.08	38.54	38.78	+0.62%	10,748,840
2025-11-06	38.70	39.32	38.14	38.54	-0.36%	12,201,830
2025-11-05	38.28	38.68	37.62	38.68	+0.57%	6,398,169
2025-11-04	38.40	39.04	38.20	38.46	+0.21%	9,161,156
2025-11-03	39.12	39.42	38.00	38.38	-0.88%	12,363,250
2025-10-31	38.56	38.92	38.24	38.72	+0.05%	5,870,365
2025-10-30	39.74	39.74	38.28	38.70	-2.62%	11,807,110
2025-10-28	39.68	39.98	39.44	39.74	+0.10%	9,769,196
2025-10-27	39.46	39.78	39.04	39.70	+1.79%	11,185,080
2025-10-24	38.42	39.38	38.30	39.00	+2.58%	9,414,517
2025-10-23	37.56	38.30	37.06	38.02	+1.01%	10,253,820
2025-10-22	38.48	38.48	37.38	37.64	-1.31%	11,397,370
2025-10-21	39.06	39.06	38.06	38.14	-0.16%	9,050,115
2025-10-20	37.68	38.62	37.44	38.20	+3.19%	16,600,789
2025-10-17	37.00	37.48	36.76	37.02	+0.27%	10,626,090
2025-10-16	37.00	37.50	36.54	36.92	-0.05%	9,252,692
2025-10-15	36.28	37.24	36.08	36.94	+3.82%	16,787,070
2025-10-14	37.64	37.80	35.44	35.58	-5.47%	29,503,760
2025-10-13	37.22	37.84	37.06	37.64	-2.23%	24,022,760
2025-10-10	39.70	39.72	38.18	38.50	-4.13%	23,434,289
2025-10-09	40.54	41.20	39.96	40.16	-0.94%	16,375,440
2025-10-08	39.68	40.66	39.68	40.54	-0.83%	12,381,850
2025-10-06	41.70	42.42	40.44	40.88	-2.99%	11,999,140
2025-10-03	42.56	42.72	41.74	42.14	-1.82%	5,919,000
2025-10-02	42.88	43.54	42.70	42.92	+0.09%	8,827,655
2025-09-30	43.78	43.78	42.50	42.88	-1.43%	9,021,167
2025-09-29	42.68	43.90	42.30	43.50	+2.89%	18,896,400
2025-09-26	41.32	43.10	41.24	42.28	+1.59%	16,122,760
2025-09-25	41.82	42.16	41.50	41.62	-0.24%	10,546,030
2025-09-24	40.84	41.92	40.74	41.72	+0.43%	9,218,798
2025-09-23	42.80	42.96	41.28	41.54	-1.00%	8,971,556
2025-09-22	42.76	43.00	41.82	41.96	-1.18%	9,035,176
2025-09-19	41.12	43.10	40.80	42.46	+4.22%	19,764,789
2025-09-18	41.20	41.56	40.40	40.74	-1.74%	12,314,530
2025-09-17	41.20	41.64	41.16	41.46	+1.17%	7,943,225
2025-09-16	41.90	41.94	40.90	40.98	-1.40%	10,937,650
2025-09-15	42.14	42.34	41.34	41.56	-1.28%	12,896,900
2025-09-12	43.30	43.46	42.00	42.10	+0.10%	14,794,910
2025-09-11	41.20	42.14	40.82	42.06	+1.30%	10,316,600
2025-09-10	41.40	41.86	41.18	41.52	+0.00%	8,558,516
2025-09-09	41.88	42.04	41.30	41.52	+0.00%	8,233,645
2025-09-08	41.10	41.76	40.64	41.52	+0.58%	7,583,186
2025-09-05	40.56	41.38	40.40	41.28	+2.69%	10,127,730
2025-09-04	41.32	41.32	39.92	40.20	-1.95%	12,029,960
2025-09-03	42.06	42.06	40.94	41.00	-0.53%	6,909,177
2025-09-02	41.08	42.04	41.02	41.22	+0.34%	10,562,620
2025-09-01	41.64	41.64	40.90	41.08	+0.20%	5,592,531
2025-08-29	41.10	41.48	40.94	41.00	+0.34%	7,230,289
2025-08-28	40.82	40.98	40.28	40.86	-0.10%	8,959,161
2025-08-27	41.98	42.42	40.42	40.90	-2.80%	14,625,530
2025-08-26	42.30	43.00	41.94	42.08	-0.57%	15,038,720
2025-08-25	40.58	42.32	40.44	42.32	+5.59%	22,394,910
2025-08-22	40.20	40.26	39.92	40.08	-0.30%	8,405,546
2025-08-21	40.00	40.30	39.48	40.20	+0.05%	6,715,067
2025-08-20	40.28	40.32	39.78	40.18	-0.25%	6,902,637
2025-08-19	39.72	40.60	39.58	40.28	+1.87%	10,065,540
2025-08-18	39.20	40.48	39.20	39.54	+0.05%	8,532,165
2025-08-15	39.82	39.98	39.30	39.52	-1.10%	10,686,400
2025-08-14	39.68	40.44	39.32	39.96	+1.58%	13,047,060
2025-08-13	40.18	40.18	38.58	39.34	-2.09%	19,198,980
2025-08-12	39.32	40.52	39.10	40.18	+1.57%	19,255,289
2025-08-11	40.74	40.86	39.12	39.56	-2.90%	16,955,900
2025-08-08	41.18	41.40	40.42	40.74	-1.31%	13,137,850
2025-08-07	40.78	41.60	40.36	41.28	+3.41%	17,426,199
2025-08-06	40.12	40.30	39.70	39.92	-0.55%	9,454,412
2025-08-05	38.80	40.56	38.44	40.14	+3.51%	22,858,980
2025-08-04	37.92	38.80	37.60	38.78	+2.32%	8,429,956
2025-08-01	38.25	38.55	37.80	37.90	-1.30%	10,179,260

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+10.07%). Worst month: Oct (-9.79%). Based on 2 years of daily data (2025–2026).

Jan+3.13%
Feb+2.62%
Mar-9.39%
Apr-7.81%
May+6.59%
Jun-2.75%
Jul+10.07%
Aug+8.18%
Sep+4.38%
Oct-9.79%
Nov+4.85%
Dec-3.86%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Galaxy Entertainment Group Ltd's (0027.HK) latest close?

32.88 on 2026-08-07, from the Closelook data lake's daily price record.

What is 0027.HK's 52-week high and low?

44.22 high and 28.68 low over the trailing 52 weeks, as of 2026-08-07.

What is Galaxy Entertainment Group Ltd's strongest and weakest month historically?

Historically, 0027.HK's strongest calendar month has been Jul (average +10.07%) and its weakest Oct (average -9.79%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.