Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 0 |
| 2024-06-05 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 1,500 |
| 2024-06-04 | 38.800 | 39.000 | 37.500 | 37.700 | 37.700 | 29,400 |
| 2024-06-03 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 0 |
| 2024-05-31 | 39.533 | 39.533 | 38.800 | 38.800 | 38.800 | 375 |
| 2024-05-30 | 38.000 | 40.300 | 38.000 | 40.300 | 40.300 | 9,435 |
| 2024-05-29 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-05-28 | 38.460 | 40.000 | 38.460 | 40.000 | 40.000 | 510 |
| 2024-05-24 | 41.400 | 41.400 | 40.000 | 40.000 | 40.000 | 500 |
| 2024-05-23 | 38.640 | 40.000 | 38.640 | 40.000 | 40.000 | 810 |
| 2024-05-22 | 40.300 | 40.300 | 40.300 | 40.300 | 40.300 | 0 |
| 2024-05-21 | 39.800 | 39.800 | 39.800 | 39.800 | 39.800 | 0 |
| 2024-05-20 | 39.000 | 41.500 | 39.000 | 40.500 | 40.500 | 5,619 |
| 2024-05-17 | 38.800 | 40.000 | 38.400 | 40.000 | 40.000 | 24,100 |
| 2024-05-16 | 40.200 | 40.200 | 40.200 | 40.200 | 40.200 | 0 |
| 2024-05-15 | 39.360 | 40.400 | 39.360 | 40.400 | 40.400 | 809 |
| 2024-05-14 | 40.400 | 40.400 | 40.400 | 40.400 | 40.400 | 0 |
| 2024-05-13 | 40.400 | 40.400 | 40.400 | 40.400 | 40.400 | 0 |
| 2024-05-10 | 39.000 | 40.400 | 39.000 | 40.400 | 40.400 | 1,460 |
| 2024-05-09 | 41.933 | 41.933 | 40.400 | 40.400 | 40.400 | 45 |
| 2024-05-08 | 39.360 | 40.400 | 39.360 | 40.400 | 40.400 | 568 |
| 2024-05-07 | 40.700 | 40.700 | 40.700 | 40.700 | 40.700 | 0 |
| 2024-05-03 | 40.800 | 40.800 | 40.800 | 40.800 | 40.800 | 0 |
| 2024-05-02 | 40.800 | 40.800 | 40.800 | 40.800 | 40.800 | 0 |
| 2024-05-01 | 41.900 | 41.900 | 41.900 | 41.900 | 41.900 | 0 |
| 2024-04-30 | 40.000 | 42.000 | 40.000 | 42.000 | 42.000 | 642 |
| 2024-04-29 | 40.000 | 44.800 | 40.000 | 42.000 | 42.000 | 18,602 |
| 2024-04-26 | 40.460 | 42.000 | 40.460 | 42.000 | 42.000 | 70,000 |
| 2024-04-25 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2024-04-24 | 42.800 | 44.710 | 42.000 | 43.700 | 43.700 | 34,702 |
| 2024-04-23 | 44.000 | 45.500 | 42.600 | 43.600 | 43.600 | 47,782 |
| 2024-04-22 | 41.000 | 43.000 | 38.203 | 42.500 | 42.500 | 143,553 |
| 2024-04-19 | 37.600 | 39.000 | 36.921 | 38.700 | 38.700 | 58,735 |
| 2024-04-18 | 35.390 | 37.030 | 35.390 | 36.000 | 36.000 | 17,884 |
| 2024-04-17 | 35.000 | 38.000 | 35.000 | 35.900 | 35.900 | 63,608 |
| 2024-04-16 | 32.800 | 34.800 | 32.546 | 33.900 | 33.900 | 204,412 |
| 2024-04-15 | 31.264 | 31.500 | 31.264 | 31.500 | 31.500 | 4,257 |
| 2024-04-12 | 32.700 | 32.700 | 32.100 | 32.100 | 32.100 | 1,242 |
| 2024-04-11 | 31.264 | 32.200 | 31.264 | 32.200 | 32.200 | 4,104 |
| 2024-04-10 | 32.600 | 32.600 | 32.200 | 32.200 | 32.200 | 4,485 |
| 2024-04-09 | 29.828 | 32.600 | 29.828 | 32.200 | 32.200 | 5,723 |
| 2024-04-08 | 32.600 | 32.600 | 31.600 | 31.600 | 31.600 | 5,000 |
| 2024-04-05 | 30.428 | 31.400 | 30.428 | 31.400 | 31.400 | 591 |
| 2024-04-04 | 30.859 | 31.800 | 30.628 | 31.800 | 31.800 | 20,635 |
| 2024-04-03 | 31.037 | 32.100 | 31.037 | 32.100 | 32.100 | 14,101 |
| 2024-04-02 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 0 |
| 2024-03-28 | 32.000 | 32.998 | 31.800 | 31.800 | 31.800 | 52,032 |
| 2024-03-27 | 31.400 | 31.800 | 31.310 | 31.800 | 31.800 | 6,724 |
| 2024-03-26 | 31.600 | 32.000 | 31.580 | 31.700 | 31.700 | 18,250 |
| 2024-03-25 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | 0 |
| 2024-03-22 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-03-21 | 32.800 | 33.100 | 32.400 | 33.100 | 33.100 | 33,297 |
| 2024-03-20 | 32.400 | 32.600 | 32.400 | 32.500 | 32.500 | 43,000 |
| 2024-03-19 | 33.200 | 33.400 | 33.200 | 33.400 | 33.400 | 5,000 |
| 2024-03-18 | 34.800 | 34.800 | 33.400 | 33.800 | 33.800 | 34,308 |
| 2024-03-15 | 34.000 | 34.000 | 33.800 | 33.800 | 33.800 | 42,808 |
| 2024-03-14 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 0 |
| 2024-03-13 | 34.600 | 34.700 | 33.800 | 34.700 | 34.700 | 25,500 |
| 2024-03-12 | 35.800 | 35.800 | 35.000 | 35.000 | 35.000 | 5,088 |
| 2024-03-11 | 35.000 | 37.500 | 35.000 | 36.500 | 36.500 | 98 |
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.