Wynn Macau, Limited (HKG:1128)
Hong Kong
· Delayed Price · Currency is HKD 6.41
-0.04 (-0.62%)
At close: Dec 5, 2025
Wynn Macau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.47 | 6.33 | 6.41 | 6.41 | -0.62% | 3,215,578 |
| Dec 4, 2025 | 6.58 | 6.58 | 6.44 | 6.45 | 6.45 | -1.38% | 3,196,208 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.41 | 6.54 | 6.54 | - | 3,816,192 |
| Dec 2, 2025 | 6.58 | 6.62 | 6.45 | 6.54 | 6.54 | 0.77% | 13,340,400 |
| Dec 1, 2025 | 6.59 | 6.59 | 6.45 | 6.49 | 6.49 | -0.76% | 6,557,448 |
| Nov 28, 2025 | 6.50 | 6.59 | 6.50 | 6.54 | 6.54 | -0.30% | 4,957,112 |
| Nov 27, 2025 | 6.48 | 6.56 | 6.46 | 6.56 | 6.56 | 1.23% | 4,290,456 |
| Nov 26, 2025 | 6.48 | 6.59 | 6.48 | 6.48 | 6.48 | - | 4,774,146 |
| Nov 25, 2025 | 6.58 | 6.59 | 6.47 | 6.48 | 6.48 | - | 3,529,822 |
| Nov 24, 2025 | 6.32 | 6.55 | 6.30 | 6.48 | 6.48 | 3.51% | 11,659,900 |
| Nov 21, 2025 | 6.52 | 6.54 | 6.24 | 6.26 | 6.26 | -5.72% | 18,602,140 |
| Nov 20, 2025 | 6.58 | 6.66 | 6.51 | 6.64 | 6.64 | 1.07% | 6,367,050 |
| Nov 19, 2025 | 6.70 | 6.71 | 6.55 | 6.57 | 6.57 | -1.50% | 6,463,836 |
| Nov 18, 2025 | 6.80 | 6.83 | 6.62 | 6.67 | 6.67 | -1.91% | 14,670,900 |
| Nov 17, 2025 | 6.81 | 6.81 | 6.67 | 6.80 | 6.80 | - | 2,996,000 |
| Nov 14, 2025 | 6.86 | 6.86 | 6.72 | 6.80 | 6.80 | -0.87% | 8,930,201 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.69 | 6.86 | 6.86 | -1.44% | 15,857,100 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.81 | 6.96 | 6.96 | 2.20% | 24,519,730 |
| Nov 11, 2025 | 6.69 | 6.82 | 6.66 | 6.81 | 6.81 | 1.79% | 10,966,650 |
| Nov 10, 2025 | 6.60 | 6.70 | 6.55 | 6.69 | 6.69 | 2.29% | 9,943,644 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.42 | 6.54 | 6.54 | -1.51% | 8,265,163 |
| Nov 6, 2025 | 6.64 | 6.73 | 6.56 | 6.64 | 6.64 | - | 8,735,803 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.52 | 6.64 | 6.64 | -0.45% | 5,603,094 |
| Nov 4, 2025 | 6.61 | 6.76 | 6.61 | 6.67 | 6.67 | 0.30% | 6,942,834 |
| Nov 3, 2025 | 6.60 | 6.84 | 6.59 | 6.65 | 6.65 | 0.61% | 10,365,190 |
| Oct 31, 2025 | 6.70 | 6.70 | 6.58 | 6.61 | 6.61 | -1.34% | 5,786,909 |
| Oct 30, 2025 | 6.74 | 6.81 | 6.61 | 6.70 | 6.70 | -1.47% | 8,286,572 |
| Oct 28, 2025 | 6.79 | 6.86 | 6.76 | 6.80 | 6.80 | -1.02% | 5,755,200 |
| Oct 27, 2025 | 6.80 | 6.92 | 6.72 | 6.87 | 6.87 | 1.03% | 7,982,274 |
| Oct 24, 2025 | 6.71 | 6.86 | 6.66 | 6.80 | 6.80 | 1.49% | 8,739,800 |
| Oct 23, 2025 | 6.51 | 6.71 | 6.44 | 6.70 | 6.70 | 1.36% | 5,925,962 |
| Oct 22, 2025 | 6.61 | 6.66 | 6.53 | 6.61 | 6.61 | -1.34% | 4,066,015 |
| Oct 21, 2025 | 6.73 | 6.78 | 6.60 | 6.70 | 6.70 | 1.82% | 10,669,570 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.40 | 6.58 | 6.58 | 4.44% | 12,804,200 |
| Oct 17, 2025 | 6.40 | 6.43 | 6.25 | 6.30 | 6.30 | -1.56% | 11,615,770 |
| Oct 16, 2025 | 6.42 | 6.46 | 6.35 | 6.40 | 6.40 | -0.16% | 6,246,728 |
| Oct 15, 2025 | 6.30 | 6.48 | 6.30 | 6.41 | 6.41 | 3.55% | 15,723,070 |
| Oct 14, 2025 | 6.36 | 6.41 | 6.15 | 6.19 | 6.19 | -2.21% | 17,111,460 |
| Oct 13, 2025 | 6.33 | 6.58 | 6.27 | 6.33 | 6.33 | -3.80% | 30,369,540 |
| Oct 10, 2025 | 6.66 | 6.73 | 6.54 | 6.58 | 6.58 | -1.20% | 20,175,270 |
| Oct 9, 2025 | 6.70 | 6.84 | 6.65 | 6.66 | 6.66 | -0.89% | 15,532,760 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.56 | 6.72 | 6.72 | -1.75% | 9,602,952 |
| Oct 6, 2025 | 6.93 | 6.93 | 6.66 | 6.84 | 6.84 | -1.44% | 8,591,800 |
| Oct 3, 2025 | 7.10 | 7.10 | 6.87 | 6.94 | 6.94 | -2.12% | 7,279,638 |
| Oct 2, 2025 | 7.29 | 7.29 | 7.05 | 7.09 | 7.09 | -1.80% | 5,024,112 |
| Sep 30, 2025 | 7.26 | 7.28 | 7.10 | 7.22 | 7.22 | -0.41% | 7,677,518 |
| Sep 29, 2025 | 7.06 | 7.34 | 7.06 | 7.25 | 7.25 | 4.32% | 21,621,200 |
| Sep 26, 2025 | 6.90 | 7.12 | 6.90 | 6.95 | 6.95 | -0.43% | 12,233,550 |
| Sep 25, 2025 | 7.00 | 7.04 | 6.91 | 6.98 | 6.98 | -0.29% | 6,459,612 |
| Sep 24, 2025 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | 1.74% | 5,387,730 |