Galaxy Entertainment Group Ltd (0027)

0027
🏛️ 香港 →
40.88
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 43.23 44.02 43.18 43.43 2.8M
2023-12-28 42.19 43.63 41.49 43.43 7.4M
2023-12-27 42.14 42.19 41.64 41.99 4.5M
2023-12-22 42.68 43.03 41.89 42.14 11.6M
2023-12-21 41.79 42.19 41.00 42.19 8.1M
2023-12-20 42.39 42.78 41.89 42.54 5.3M
2023-12-19 41.69 42.14 41.10 41.79 3.8M
2023-12-18 41.99 42.39 41.34 41.69 5.2M
2023-12-15 41.64 42.88 41.64 42.19 9.1M
2023-12-14 41.99 41.99 40.95 41.24 7.6M
2023-12-13 40.75 41.10 40.60 40.90 2.9M
2023-12-12 41.24 41.34 40.40 40.85 6.1M
2023-12-11 39.81 41.15 39.81 40.85 6.9M
2023-12-08 40.85 41.69 40.60 41.59 6.7M
2023-12-07 40.70 41.05 39.66 40.75 9.6M
2023-12-06 41.15 41.74 40.65 40.70 8.9M
2023-12-05 40.40 41.24 40.00 41.00 8.5M
2023-12-04 40.00 41.15 40.00 40.45 8.5M
2023-12-01 40.20 41.20 39.81 40.60 8.2M
2023-11-30 39.95 40.20 39.21 40.10 12.0M
2023-11-29 42.14 42.14 39.71 39.95 13.4M
2023-11-28 43.03 43.03 41.89 41.99 3.7M
2023-11-27 43.03 43.28 42.24 42.68 3.7M
2023-11-24 43.03 43.48 42.73 43.03 3.5M
2023-11-23 43.43 43.48 42.78 43.43 4.1M
2023-11-22 43.88 44.12 43.43 43.48 3.5M
2023-11-21 43.68 44.57 43.68 43.88 7.6M
2023-11-20 42.68 44.17 42.54 43.58 6.4M
2023-11-17 42.49 42.93 42.19 42.78 4.9M
2023-11-16 43.28 43.28 42.24 42.59 6.8M
2023-11-15 42.49 43.08 42.14 42.88 6.8M
2023-11-14 41.34 41.59 40.50 41.24 5.4M
2023-11-13 40.70 41.64 40.20 41.05 9.5M
2023-11-10 43.58 43.73 40.05 40.95 18.8M
2023-11-09 44.67 44.72 43.78 43.78 13.4M
2023-11-08 44.72 44.82 44.12 44.52 5.5M
2023-11-07 45.66 45.66 44.42 44.62 8.0M
2023-11-06 44.97 46.26 44.82 45.66 7.1M
2023-11-03 43.48 44.57 43.23 44.47 3.8M
2023-11-02 44.17 44.32 43.18 43.28 3.1M
2023-11-01 43.83 44.47 43.38 43.68 5.4M
2023-10-31 43.97 44.17 43.03 43.53 6.5M
2023-10-30 43.08 44.22 43.08 43.97 5.6M
2023-10-27 44.32 44.32 43.13 43.68 5.6M
2023-10-26 43.68 44.07 43.33 43.78 5.0M
2023-10-25 44.02 44.37 43.43 43.63 5.3M
2023-10-24 43.33 44.17 41.94 43.13 5.6M
2023-10-20 42.59 43.48 42.44 43.38 6.6M
2023-10-19 42.68 43.48 42.49 42.98 9.1M
2023-10-18 43.38 43.43 42.63 43.18 9.1M
2023-10-17 43.83 44.17 42.88 43.48 7.8M
2023-10-16 44.67 44.97 42.93 43.48 7.4M
2023-10-13 45.22 45.61 44.42 44.82 5.3M
2023-10-12 45.81 46.06 45.22 45.91 7.3M
2023-10-11 46.41 46.41 45.36 45.46 4.6M
2023-10-10 45.66 46.21 45.41 45.81 6.1M
2023-10-09 45.66 45.71 44.72 45.02 6.9M
2023-10-06 45.61 46.11 45.61 45.76 3.9M
2023-10-05 45.02 46.01 45.02 45.27 4.8M
2023-10-04 45.96 46.01 44.72 44.92 5.3M
2023-10-03 46.06 46.31 45.27 46.11 10.5M
2023-09-29 45.07 47.30 44.92 46.80 12.0M
2023-09-28 47.50 47.60 44.87 44.92 20.0M
2023-09-27 47.35 48.09 47.35 47.65 6.7M
2023-09-26 48.44 48.84 47.65 47.95 6.6M
2023-09-25 50.72 50.92 47.75 48.19 13.5M
2023-09-22 50.18 50.92 49.98 50.92 4.8M
2023-09-21 51.17 51.32 50.18 50.48 5.1M
2023-09-20 50.53 51.37 50.53 50.97 4.0M
2023-09-19 51.27 51.27 50.53 50.73 3.2M
2023-09-18 49.79 51.07 48.85 50.82 5.6M
2023-09-15 49.79 50.43 49.24 49.93 4.0M
2023-09-14 49.69 49.98 49.34 49.69 3.1M
2023-09-13 49.59 50.38 49.29 49.64 3.8M
2023-09-12 48.75 49.93 48.50 49.54 4.5M
2023-09-11 49.14 49.14 48.20 48.85 6.6M
2023-09-07 49.49 49.69 48.95 49.14 4.1M
2023-09-06 49.93 50.03 49.49 49.89 3.9M
2023-09-05 51.07 51.07 49.64 50.13 7.1M
2023-09-04 52.31 52.41 50.73 51.07 8.8M
2023-08-31 51.52 51.52 50.73 51.32 7.5M
2023-08-30 50.68 51.52 50.68 51.12 6.1M
2023-08-29 50.43 50.97 50.03 50.48 5.9M
2023-08-28 50.77 50.92 49.64 49.64 3.2M
2023-08-25 49.44 49.84 49.24 49.34 4.6M
2023-08-24 49.74 50.43 49.34 50.28 5.2M
2023-08-23 50.77 50.77 48.95 49.14 6.0M
2023-08-22 49.14 50.53 48.90 50.38 12.3M
2023-08-21 49.93 50.23 48.06 48.95 11.2M
2023-08-18 51.12 51.52 50.03 50.18 11.6M
2023-08-17 51.42 52.41 50.92 51.91 8.6M
2023-08-16 52.11 52.41 51.91 52.11 6.2M
2023-08-15 53.30 53.40 52.46 52.80 6.6M
2023-08-14 53.15 53.49 52.55 53.40 5.5M
2023-08-11 54.33 54.88 53.74 53.94 5.9M
2023-08-10 54.04 55.13 53.64 54.98 4.6M
2023-08-09 54.38 54.48 53.69 54.04 5.5M
2023-08-08 54.98 55.27 54.38 54.38 6.7M
2023-08-07 53.94 55.18 53.59 55.03 4.8M
2023-08-04 55.42 55.97 54.33 54.48 4.4M
2023-08-03 54.19 55.37 53.69 54.83 4.4M
2023-08-02 55.37 55.47 53.94 54.29 6.0M
2023-08-01 56.21 56.21 54.58 55.37 8.8M
2023-07-31 56.81 56.95 55.87 55.97 9.0M
2023-07-28 56.02 56.21 55.67 56.07 5.5M
2023-07-27 54.24 56.16 53.99 56.02 15.5M
2023-07-26 52.75 54.09 52.46 53.94 5.1M
2023-07-25 53.10 53.49 52.51 52.80 5.5M
2023-07-24 52.51 53.25 52.11 52.46 7.2M
2023-07-21 52.31 53.15 52.11 53.15 5.9M
2023-07-20 53.30 53.74 52.55 52.95 4.3M
2023-07-19 52.21 53.44 52.21 53.20 7.4M
2023-07-18 53.44 53.84 52.36 53.25 5.1M
2023-07-14 53.59 54.29 53.25 53.84 12.5M
2023-07-13 52.46 53.35 52.16 52.95 7.2M
2023-07-12 51.86 52.31 51.71 52.16 3.9M
2023-07-11 49.79 52.11 49.79 51.62 9.5M
2023-07-10 49.64 49.98 49.24 49.49 4.4M
2023-07-07 49.34 49.74 48.30 49.04 7.0M
2023-07-06 49.93 50.48 49.04 49.39 5.9M
2023-07-05 51.02 51.02 50.08 50.28 3.5M
2023-07-04 51.12 51.37 50.43 51.02 3.9M
2023-07-03 49.19 51.42 49.19 51.12 8.0M
2023-06-30 49.93 50.13 49.09 49.14 8.1M
2023-06-29 50.87 50.87 49.59 49.93 5.2M
2023-06-28 50.48 51.22 49.84 51.02 5.6M
2023-06-27 50.23 50.58 49.14 50.03 8.6M
2023-06-26 51.71 51.86 50.08 50.23 6.8M
2023-06-23 51.81 52.06 50.97 51.47 5.2M
2023-06-21 52.60 52.65 51.47 52.11 5.1M
2023-06-20 52.06 53.30 52.06 52.80 7.4M
2023-06-19 52.75 52.75 51.47 51.91 6.8M
2023-06-16 51.17 52.80 50.87 52.41 11.0M
2023-06-15 51.42 51.42 50.43 51.22 4.9M
2023-06-14 50.68 51.47 50.48 50.77 5.0M
2023-06-13 50.87 51.22 50.43 51.12 2.6M
2023-06-12 50.03 51.17 49.98 50.87 3.5M
2023-06-09 49.98 50.48 49.74 50.03 4.4M
2023-06-08 50.23 50.28 49.29 49.69 4.4M
2023-06-07 49.93 51.12 49.64 50.53 5.1M
2023-06-06 49.54 50.13 48.85 49.24 4.0M
2023-06-05 49.24 50.23 49.24 49.69 4.7M
2023-06-02 47.66 49.79 47.66 49.24 12.4M
2023-06-01 48.01 48.60 47.02 47.26 5.2M
2023-05-31 48.70 49.69 46.97 48.01 19.6M
2023-05-30 48.60 49.74 48.45 49.64 6.2M
2023-05-29 49.34 49.64 48.35 48.60 3.6M
2023-05-25 49.00 49.04 47.76 48.80 9.5M
2023-05-24 51.42 51.42 48.90 49.34 13.7M
2023-05-23 51.86 52.26 51.12 51.57 8.3M
2023-05-22 51.96 52.55 51.27 51.52 5.0M
2023-05-19 50.92 51.71 50.53 51.42 4.2M
2023-05-18 50.82 51.42 50.58 51.32 6.4M
2023-05-17 50.73 51.52 50.28 50.48 5.9M
2023-05-16 51.66 52.36 51.12 51.42 6.3M
2023-05-15 50.33 51.52 50.03 51.37 5.3M
2023-05-12 50.97 51.17 50.33 50.48 6.5M
2023-05-11 51.37 51.37 50.73 50.97 6.7M
2023-05-10 50.63 51.71 50.03 51.37 8.5M
2023-05-09 52.51 52.51 50.23 50.63 11.0M
2023-05-08 53.25 53.44 52.21 52.60 4.1M
2023-05-05 54.14 54.19 52.90 53.25 6.7M
2023-05-04 54.38 54.78 53.15 54.09 9.7M
2023-05-03 56.07 56.07 54.33 55.03 12.1M
2023-05-02 57.50 57.50 55.03 56.07 12.3M
2023-04-28 53.40 55.67 53.40 54.88 16.4M
2023-04-27 53.49 54.24 52.95 53.35 8.5M
2023-04-26 54.43 54.63 53.00 53.69 13.6M
2023-04-25 55.37 55.97 54.19 54.29 8.7M
2023-04-24 57.05 57.50 55.22 56.11 7.4M
2023-04-21 57.60 57.60 56.11 57.00 6.7M
2023-04-20 59.03 59.13 57.15 57.65 14.4M
2023-04-19 55.72 57.65 55.47 57.30 18.4M
2023-04-18 55.27 55.87 54.83 54.88 4.7M
2023-04-17 53.20 55.52 53.00 55.32 8.9M
2023-04-14 53.79 53.79 52.60 53.20 5.1M
2023-04-13 53.94 53.94 52.36 53.64 6.4M
2023-04-12 55.27 55.27 54.14 54.58 7.9M
2023-04-11 55.27 55.27 53.49 54.38 5.6M
2023-04-06 55.03 55.08 53.49 54.09 6.8M
2023-04-04 55.18 55.67 54.48 55.62 7.0M
2023-04-03 53.35 55.18 52.90 54.93 15.9M
2023-03-31 51.12 53.00 51.12 51.86 12.0M
2023-03-30 51.32 51.32 50.53 51.02 6.1M
2023-03-29 51.37 52.01 50.48 50.82 8.4M
2023-03-28 51.81 51.81 50.58 51.02 6.8M
2023-03-27 51.07 51.81 50.63 51.22 4.6M
2023-03-24 50.77 51.57 50.63 51.02 4.0M
2023-03-23 51.32 51.42 50.77 51.42 5.4M
2023-03-22 50.33 51.32 50.33 51.07 11.3M
2023-03-21 49.93 50.38 49.64 50.23 5.0M
2023-03-20 50.82 50.97 49.04 49.59 9.6M
2023-03-17 50.43 51.37 50.43 51.07 6.3M
2023-03-16 50.08 50.28 49.54 49.84 6.8M
2023-03-15 50.92 51.81 50.43 50.43 9.0M
2023-03-14 51.71 52.31 50.38 50.53 7.1M
2023-03-13 50.13 52.21 50.08 51.71 9.5M
2023-03-10 51.91 52.06 49.93 50.18 12.4M
2023-03-09 51.86 52.85 51.47 52.31 6.2M
2023-03-08 52.95 53.44 51.52 51.86 10.1M
2023-03-07 53.89 54.58 53.20 53.35 8.1M
2023-03-06 52.31 54.09 52.31 53.69 9.7M
2023-03-03 52.60 53.10 52.26 52.36 14.4M
2023-03-02 53.30 54.14 51.76 52.21 16.4M
2023-03-01 51.76 53.69 51.66 53.25 16.9M
2023-02-28 52.31 52.85 51.42 51.62 6.4M
2023-02-27 52.65 53.10 51.12 51.57 11.5M
2023-02-24 52.60 54.58 52.36 52.65 21.5M
2023-02-23 51.42 52.31 51.12 51.32 6.2M
2023-02-22 51.12 51.57 50.43 51.17 5.5M
2023-02-21 50.82 51.52 50.63 51.07 6.2M
2023-02-20 51.91 51.91 50.28 51.17 5.7M
2023-02-17 51.91 52.21 51.12 51.62 6.7M
2023-02-16 53.05 53.49 51.66 51.91 7.3M
2023-02-15 53.00 53.30 52.21 52.80 5.3M
2023-02-14 53.74 53.84 52.90 53.00 4.0M
2023-02-13 53.89 53.89 52.11 53.49 4.0M
2023-02-10 53.44 54.58 53.25 53.25 4.1M
2023-02-09 52.11 53.79 52.11 53.79 6.7M
2023-02-08 52.26 52.90 52.11 52.11 5.8M
2023-02-07 53.84 53.94 52.21 52.26 10.3M
2023-02-06 53.79 53.84 52.95 53.64 9.4M
2023-02-03 54.58 54.58 53.79 54.19 8.4M
2023-02-02 56.11 56.11 53.49 54.73 15.0M
2023-02-01 54.38 56.11 54.09 55.77 20.7M
2023-01-31 53.79 53.79 52.80 53.79 14.3M
2023-01-30 54.38 54.38 53.15 53.44 14.0M
2023-01-27 54.38 54.38 53.05 53.99 6.6M
2023-01-26 54.88 55.82 53.54 53.74 13.6M
2023-01-20 53.74 54.38 53.44 54.29 7.9M
2023-01-19 53.59 54.29 53.25 53.74 7.6M
2023-01-18 52.01 54.48 51.96 54.29 16.7M
2023-01-17 53.30 53.59 52.26 52.36 7.0M
2023-01-16 53.49 53.79 53.10 53.54 10.7M
2023-01-13 52.90 53.30 51.62 52.80 12.4M
2023-01-12 52.70 53.40 51.42 52.60 11.1M
2023-01-11 52.70 53.30 52.11 52.36 15.1M
2023-01-10 52.90 53.64 51.76 52.90 11.0M
2023-01-09 51.37 52.60 51.32 52.60 18.6M
2023-01-06 52.01 52.36 49.79 50.48 25.5M
2023-01-05 54.29 54.29 52.01 52.31 17.3M
2023-01-04 54.29 54.29 52.60 53.64 9.5M
2023-01-03 51.02 54.09 50.33 53.00 10.3M