Macau Property Opportunities Fund Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	59.000	59.000	59.000	59.000	59.000	2,000
2022-10-04	58.000	58.000	58.000	58.000	58.000	0
2022-10-03	57.060	58.250	57.060	58.250	58.250	1,000
2022-09-30	60.816	60.818	58.750	58.750	58.750	10,660
2022-09-29	59.000	59.000	56.480	58.250	58.250	7,335
2022-09-28	57.500	57.500	57.500	57.500	57.500	0
2022-09-27	57.500	57.500	57.500	57.500	57.500	0
2022-09-26	60.000	60.000	57.000	57.000	57.000	16,957
2022-09-23	57.500	57.700	56.200	56.750	56.750	16,062
2022-09-22	58.999	58.999	58.250	58.250	58.250	837
2022-09-21	57.750	58.250	57.750	58.250	58.250	1,619
2022-09-20	57.250	57.250	57.250	57.250	57.250	0
2022-09-16	57.502	57.515	57.250	57.250	57.250	25,050
2022-09-15	56.000	57.250	56.000	57.250	57.250	18,599
2022-09-14	57.000	57.000	57.000	57.000	57.000	0
2022-09-13	55.504	57.000	55.504	57.000	57.000	1,359
2022-09-12	56.500	57.000	55.400	57.000	57.000	22,508
2022-09-09	55.628	58.840	55.626	56.500	56.500	3,009
2022-09-08	57.667	57.667	55.930	56.500	56.500	4,276
2022-09-07	57.000	57.000	53.000	56.500	56.500	65,943
2022-09-06	55.000	55.000	55.000	55.000	55.000	0
2022-09-05	53.335	55.000	53.335	55.000	55.000	1,883
2022-09-02	53.000	56.955	52.980	54.750	54.750	45,718
2022-09-01	52.000	52.975	51.100	51.750	51.750	44,460
2022-08-31	51.000	51.000	50.000	50.000	50.000	3,500
2022-08-30	48.300	49.500	48.300	49.500	49.500	3,795
2022-08-26	49.600	49.600	49.500	49.500	49.500	7,500
2022-08-25	45.400	48.680	45.400	48.200	48.200	69,580
2022-08-24	44.600	44.600	44.600	44.600	44.600	0
2022-08-23	45.203	45.205	43.700	43.700	43.700	100,000
2022-08-22	45.150	45.150	43.200	43.200	43.200	12,014
2022-08-19	41.440	43.200	41.440	43.200	43.200	2,023
2022-08-18	40.400	43.200	40.400	43.200	43.200	29,258
2022-08-17	41.400	41.400	40.140	41.400	41.400	8,148
2022-08-16	40.020	40.200	40.020	40.100	40.100	1,719
2022-08-15	40.714	40.714	40.700	40.700	40.700	7,583
2022-08-12	40.200	40.200	40.200	40.200	40.200	0
2022-08-11	40.200	40.200	40.200	40.200	40.200	0
2022-08-10	43.400	43.400	40.700	40.700	40.700	4
2022-08-09	43.184	43.184	40.700	40.700	40.700	44
2022-08-08	40.000	40.700	40.000	40.700	40.700	219,798
2022-08-05	40.700	40.700	40.700	40.700	40.700	0
2022-08-04	40.700	40.700	40.700	40.700	40.700	0
2022-08-03	40.500	40.500	40.500	40.500	40.500	0
2022-08-02	40.000	41.000	40.000	41.000	41.000	8,236
2022-08-01	41.700	41.700	41.700	41.700	41.700	0
2022-07-29	41.700	41.700	41.700	41.700	41.700	0
2022-07-28	41.500	41.500	41.500	41.500	41.500	0
2022-07-27	41.500	41.500	41.500	41.500	41.500	0
2022-07-26	41.400	41.400	40.796	41.400	41.400	8,500
2022-07-25	39.000	39.000	39.000	39.000	39.000	0
2022-07-22	39.000	39.000	39.000	39.000	39.000	0
2022-07-21	39.000	39.000	39.000	39.000	39.000	0
2022-07-20	39.400	39.400	39.000	39.000	39.000	7,500
2022-07-19	36.360	37.600	36.360	37.600	37.600	37,500
2022-07-18	36.000	37.600	35.950	37.600	37.600	17,500
2022-07-15	38.500	38.500	38.500	38.500	38.500	0
2022-07-14	38.500	38.500	38.500	38.500	38.500	0
2022-07-13	36.400	38.700	36.400	38.700	38.700	10,897
2022-07-12	36.400	38.700	36.400	38.700	38.700	422

← NewerPage 18 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.