Macau Property Opportunities Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	49.800	52.250	49.111	52.250	52.250	50,529
2022-12-29	49.000	49.000	48.500	48.500	48.500	18,367
2022-12-28	49.000	49.000	48.500	48.500	48.500	2,000
2022-12-23	48.800	48.800	48.800	48.800	48.800	0
2022-12-22	48.900	48.900	48.900	48.900	48.900	0
2022-12-21	47.800	48.900	47.800	48.900	48.900	22,408
2022-12-20	48.200	49.000	48.000	48.900	48.900	20,614
2022-12-19	49.200	49.500	48.080	49.000	49.000	48,618
2022-12-16	46.800	48.050	46.120	47.500	47.500	508,708
2022-12-15	46.300	46.300	46.300	46.300	46.300	0
2022-12-14	46.000	46.000	45.200	45.600	45.600	50,001
2022-12-13	46.300	46.300	46.300	46.300	46.300	0
2022-12-12	46.000	46.000	45.500	45.500	45.500	5,529
2022-12-09	46.000	46.850	46.000	46.100	46.100	125,040
2022-12-08	45.800	45.800	45.800	45.800	45.800	0
2022-12-07	45.800	46.500	45.800	46.500	46.500	133,289
2022-12-06	46.000	46.350	46.000	46.000	46.000	135,000
2022-12-05	46.400	46.518	45.414	46.000	46.000	194,069
2022-12-02	44.800	45.300	44.000	45.300	45.300	1,550
2022-12-01	45.400	46.100	45.400	46.100	46.100	67,772
2022-11-30	45.000	45.700	45.000	45.700	45.700	2,069
2022-11-29	47.600	47.640	45.000	47.200	47.200	154,902
2022-11-28	46.800	47.400	46.800	47.400	47.400	62,197
2022-11-25	46.100	46.100	46.100	46.100	46.100	0
2022-11-24	46.000	46.000	46.000	46.000	46.000	0
2022-11-23	46.400	46.400	46.400	46.400	46.400	0
2022-11-22	44.600	45.800	44.600	45.800	45.800	20
2022-11-21	45.700	45.700	45.700	45.700	45.700	0
2022-11-18	46.200	46.296	45.300	45.300	45.300	33,394
2022-11-17	47.400	47.400	47.400	47.400	47.400	0
2022-11-16	47.100	47.100	47.100	47.100	47.100	0
2022-11-15	47.800	48.000	46.202	47.000	47.000	67,984
2022-11-14	46.500	46.500	46.500	46.500	46.500	0
2022-11-11	46.000	48.550	46.000	47.900	47.900	50,721
2022-11-10	47.000	47.950	47.000	47.600	47.600	67,357
2022-11-09	46.200	48.072	46.200	47.000	47.000	7,033
2022-11-08	47.400	47.486	46.900	46.900	46.900	15,100
2022-11-07	48.500	48.500	48.500	48.500	48.500	0
2022-11-04	48.200	48.200	48.200	48.200	48.200	0
2022-11-03	48.500	48.500	48.500	48.500	48.500	0
2022-11-02	47.400	48.950	47.400	48.950	48.950	62,471
2022-11-01	48.500	48.500	48.500	48.500	48.500	0
2022-10-31	49.600	49.600	46.952	49.600	49.600	231,598
2022-10-28	46.000	46.900	45.998	46.900	46.900	66,000
2022-10-27	49.200	49.232	44.000	47.000	47.000	101,402
2022-10-26	49.600	49.600	49.600	49.600	49.600	0
2022-10-25	49.200	49.600	48.200	49.600	49.600	39,856
2022-10-24	49.850	49.850	49.850	49.850	49.850	0
2022-10-21	51.030	51.030	50.600	50.600	50.600	1,951
2022-10-20	52.000	52.000	51.600	51.600	51.600	13,000
2022-10-19	53.000	53.000	51.100	51.100	51.100	18,622
2022-10-18	51.200	51.200	51.200	51.200	51.200	0
2022-10-17	51.100	51.100	51.100	51.100	51.100	0
2022-10-14	51.100	51.100	51.100	51.100	51.100	0
2022-10-13	49.404	51.100	49.402	51.100	51.100	5,828
2022-10-12	52.500	52.500	49.203	50.600	50.600	46,100
2022-10-11	54.250	54.250	54.250	54.250	54.250	0
2022-10-10	56.000	56.240	54.250	54.250	54.250	17,610
2022-10-07	58.000	58.000	58.000	58.000	58.000	0
2022-10-06	56.644	58.000	56.642	58.000	58.000	18,149

← NewerPage 17 of 22 · 1,265 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.