Macau Property Opportunities Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	60.001	60.500	60.001	60.500	60.500	11,355
2023-06-23	61.500	61.500	60.750	60.750	60.750	20,000
2023-06-22	61.500	62.000	61.250	61.250	61.250	21,547
2023-06-21	62.000	62.000	62.000	62.000	62.000	0
2023-06-20	62.000	62.000	62.000	62.000	62.000	0
2023-06-19	62.000	62.000	62.000	62.000	62.000	0
2023-06-16	62.000	62.000	62.000	62.000	62.000	0
2023-06-15	62.500	62.500	62.000	62.000	62.000	4,780
2023-06-14	62.000	62.000	62.000	62.000	62.000	0
2023-06-13	62.000	62.000	62.000	62.000	62.000	0
2023-06-12	61.850	61.850	61.500	61.500	61.500	6,000
2023-06-09	61.000	62.000	61.000	62.000	62.000	8,031
2023-06-08	61.250	61.500	61.250	61.500	61.500	4,423
2023-06-07	61.500	61.500	61.500	61.500	61.500	0
2023-06-06	61.000	61.500	61.000	61.500	61.500	25,000
2023-06-05	62.000	62.000	62.000	62.000	62.000	0
2023-06-02	60.500	60.750	60.500	60.750	60.750	15,000
2023-06-01	60.250	60.250	60.250	60.250	60.250	0
2023-05-31	59.500	60.250	59.500	60.250	60.250	23,267
2023-05-30	59.750	59.750	59.750	59.750	59.750	0
2023-05-26	60.000	60.000	60.000	60.000	60.000	0
2023-05-25	60.000	60.000	60.000	60.000	60.000	0
2023-05-24	59.675	60.000	59.675	60.000	60.000	6,000
2023-05-23	60.750	60.750	60.750	60.750	60.750	0
2023-05-22	60.500	60.500	59.675	60.500	60.500	95,814
2023-05-19	59.500	59.500	59.500	59.500	59.500	0
2023-05-18	59.500	59.500	59.500	59.500	59.500	0
2023-05-17	60.000	60.000	60.000	60.000	60.000	0
2023-05-16	60.500	60.500	59.660	60.000	60.000	2,660
2023-05-15	59.750	59.750	59.750	59.750	59.750	0
2023-05-12	59.990	59.990	59.750	59.750	59.750	1,000
2023-05-11	59.500	61.000	59.500	59.500	59.500	5,252
2023-05-10	59.000	59.500	59.000	59.500	59.500	286
2023-05-09	59.150	59.998	59.150	59.750	59.750	7,166
2023-05-05	61.000	61.000	60.500	60.500	60.500	538
2023-05-04	61.000	61.000	60.500	60.500	60.500	363
2023-05-03	60.500	60.750	60.500	60.750	60.750	6,910
2023-05-02	61.000	61.250	60.740	61.250	61.250	6,170
2023-04-28	60.500	61.500	60.500	61.500	61.500	8,091
2023-04-27	61.500	61.500	61.500	61.500	61.500	0
2023-04-26	62.000	62.000	61.250	61.250	61.250	8
2023-04-25	60.500	62.000	60.500	61.250	61.250	371
2023-04-24	61.250	61.250	61.250	61.250	61.250	0
2023-04-21	60.750	60.750	60.750	60.750	60.750	0
2023-04-20	60.750	60.750	60.750	60.750	60.750	0
2023-04-19	59.000	60.750	59.000	60.750	60.750	90,298
2023-04-18	61.500	61.500	60.500	60.750	60.750	3,498
2023-04-17	60.000	61.500	60.000	61.500	61.500	183
2023-04-14	63.000	63.000	61.500	61.500	61.500	214
2023-04-13	61.500	61.500	61.500	61.500	61.500	9,126
2023-04-12	62.500	63.000	61.745	61.750	61.750	9,417
2023-04-11	61.875	61.875	61.250	61.250	61.250	30
2023-04-06	61.250	61.250	61.250	61.250	61.250	0
2023-04-05	61.000	61.150	60.000	60.750	60.750	43,506
2023-04-04	60.250	60.250	60.250	60.250	60.250	0
2023-04-03	61.000	61.000	60.000	60.000	60.000	1,754
2023-03-31	59.500	60.500	59.500	60.250	60.250	30,502
2023-03-30	59.000	59.000	59.000	59.000	59.000	0
2023-03-29	58.500	58.500	58.500	58.500	58.500	15,000
2023-03-28	58.500	58.500	58.500	58.500	58.500	0

← NewerPage 15 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.