Macau Property Opportunities Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	32.402	33.400	32.400	33.400	33.400	3,972
2024-08-29	32.900	32.900	32.900	32.900	32.900	0
2024-08-28	32.600	35.800	32.506	33.400	33.400	9,600
2024-08-27	34.200	34.200	34.200	34.200	34.200	0
2024-08-23	33.000	34.680	32.400	34.200	34.200	9,892
2024-08-22	33.000	34.500	33.000	34.500	34.500	3,179
2024-08-21	34.500	34.500	34.500	34.500	34.500	0
2024-08-20	33.000	34.500	33.000	34.500	34.500	1
2024-08-19	33.400	34.500	33.400	34.500	34.500	5,000
2024-08-16	33.524	34.700	33.400	34.700	34.700	16,262
2024-08-15	33.400	33.700	33.400	33.700	33.700	8,004
2024-08-14	33.800	33.800	33.400	33.700	33.700	5,001
2024-08-13	33.800	34.900	33.800	34.900	34.900	7
2024-08-12	35.000	35.000	33.800	34.900	34.900	5,010
2024-08-09	34.000	36.080	33.800	34.400	34.400	5,053
2024-08-08	34.400	35.200	34.400	35.200	35.200	4,673
2024-08-07	37.000	37.000	35.900	35.900	35.900	8,331
2024-08-06	34.200	35.300	33.800	35.300	35.300	45,000
2024-08-05	35.400	35.400	35.400	35.400	35.400	0
2024-08-02	35.600	35.600	35.600	35.600	35.600	0
2024-08-01	34.200	35.600	34.200	35.600	35.600	674
2024-07-31	35.600	35.600	35.600	35.600	35.600	0
2024-07-30	35.600	35.600	35.600	35.600	35.600	0
2024-07-29	34.200	35.600	34.200	35.600	35.600	1,679
2024-07-26	35.600	35.600	35.600	35.600	35.600	0
2024-07-25	35.100	35.100	35.100	35.100	35.100	0
2024-07-24	35.600	35.600	35.600	35.600	35.600	0
2024-07-23	34.600	35.200	34.600	35.200	35.200	5,895
2024-07-22	34.600	35.900	34.600	35.900	35.900	1,631
2024-07-19	36.200	36.200	34.600	35.200	35.200	13,799
2024-07-18	35.900	35.900	35.900	35.900	35.900	0
2024-07-17	35.900	35.900	35.900	35.900	35.900	0
2024-07-16	35.900	35.900	35.900	35.900	35.900	0
2024-07-15	35.800	35.800	35.800	35.800	35.800	0
2024-07-12	34.600	36.536	34.600	35.500	35.500	5,823
2024-07-11	35.500	35.500	35.500	35.500	35.500	0
2024-07-10	36.000	36.000	35.800	35.800	35.800	200,576
2024-07-09	36.300	36.300	35.600	35.600	35.600	608
2024-07-08	35.600	35.600	35.600	35.600	35.600	0
2024-07-05	34.800	36.300	34.800	35.600	35.600	6,841
2024-07-04	35.400	37.520	34.800	35.400	35.400	67,369
2024-07-03	35.400	36.400	35.400	36.400	36.400	4,000
2024-07-02	37.536	37.536	36.400	36.400	36.400	5,300
2024-07-01	36.000	36.100	36.000	36.100	36.100	4,339
2024-06-28	38.000	38.000	35.600	35.600	35.600	5,074
2024-06-27	36.800	36.800	36.800	36.800	36.800	0
2024-06-26	37.000	37.000	36.320	36.600	36.600	217
2024-06-25	36.800	36.800	36.800	36.800	36.800	0
2024-06-24	37.800	37.800	37.800	37.800	37.800	0
2024-06-21	37.800	37.800	37.800	37.800	37.800	0
2024-06-20	38.220	38.220	37.900	37.900	37.900	775
2024-06-19	36.600	37.900	36.600	37.900	37.900	810
2024-06-18	37.400	37.400	36.800	36.800	36.800	82,000
2024-06-17	37.000	37.900	37.000	37.900	37.900	17,000
2024-06-14	38.800	38.800	38.300	38.300	38.300	15,977
2024-06-13	37.400	37.500	37.400	37.500	37.500	3,000
2024-06-12	37.500	37.500	37.300	37.300	37.300	2,150
2024-06-11	37.200	37.200	37.200	37.200	37.200	0
2024-06-10	37.000	38.000	37.000	37.100	37.100	11,125
2024-06-07	37.000	38.800	37.000	37.200	37.200	7,242

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.