Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-07-22 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-21 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-07-20 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-07-17 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-16 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-15 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-07-14 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-13 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-10 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-09 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-07-08 | 4.800 | 6.125 | 4.800 | 6.125 | 6.125 | 69 |
| 2026-07-07 | 6.135 | 6.135 | 6.135 | 6.135 | 6.135 | 0 |
| 2026-07-06 | 4.800 | 6.150 | 4.800 | 6.150 | 6.150 | 345 |
| 2026-07-03 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-02 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-01 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-06-30 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-06-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-06-26 | 4.800 | 7.150 | 4.800 | 5.375 | 5.375 | 23,670 |
| 2026-06-25 | 4.800 | 5.875 | 4.800 | 5.875 | 5.875 | 810 |
| 2026-06-24 | 6.950 | 6.950 | 4.800 | 5.875 | 5.875 | 391 |
| 2026-06-23 | 6.950 | 6.950 | 4.800 | 5.875 | 5.875 | 1,343 |
| 2026-06-22 | 4.800 | 5.875 | 4.800 | 5.875 | 5.875 | 3,176 |
| 2026-06-19 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2026-06-18 | 4.800 | 7.000 | 4.800 | 5.900 | 5.900 | 8,520 |
| 2026-06-17 | 4.800 | 5.900 | 4.800 | 5.900 | 5.900 | 1,757 |
| 2026-06-16 | 4.890 | 5.700 | 4.800 | 5.700 | 5.700 | 275 |
| 2026-06-15 | 4.800 | 6.950 | 4.800 | 5.875 | 5.875 | 2,095 |
| 2026-06-12 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2026-06-11 | 7.000 | 7.000 | 4.800 | 5.875 | 5.875 | 3,718 |
| 2026-06-10 | 4.800 | 7.000 | 4.800 | 5.900 | 5.900 | 6,047 |
| 2026-06-09 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2026-06-08 | 6.950 | 6.950 | 4.800 | 5.875 | 5.875 | 1,089 |
| 2026-06-05 | 7.200 | 7.200 | 4.800 | 6.000 | 6.000 | 1,886 |
| 2026-06-04 | 4.800 | 7.250 | 4.800 | 6.075 | 6.075 | 39,137 |
| 2026-06-03 | 7.750 | 7.750 | 4.800 | 6.150 | 6.150 | 32,157 |
| 2026-06-02 | 4.880 | 7.750 | 4.800 | 5.375 | 5.375 | 22,460 |
| 2026-06-01 | 4.800 | 7.750 | 4.800 | 7.750 | 7.750 | 8,945 |
| 2026-05-29 | 4.800 | 6.175 | 4.800 | 6.175 | 6.175 | 3,237 |
| 2026-05-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-05-27 | 4.925 | 6.050 | 4.925 | 6.050 | 6.050 | 6,334 |
| 2026-05-26 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 0 |
| 2026-05-22 | 4.800 | 6.175 | 4.800 | 6.175 | 6.175 | 4,149 |
| 2026-05-21 | 5.500 | 6.195 | 5.500 | 6.195 | 6.195 | 100,000 |
| 2026-05-20 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2026-05-19 | 4.800 | 7.600 | 4.800 | 7.600 | 7.600 | 15,880 |
| 2026-05-18 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2026-05-15 | 6.175 | 6.175 | 6.175 | 6.175 | 6.175 | 0 |
| 2026-05-14 | 7.500 | 7.500 | 6.175 | 6.175 | 6.175 | 51 |
| 2026-05-13 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 0 |
| 2026-05-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-05-11 | 4.800 | 7.600 | 4.800 | 5.750 | 5.750 | 14,604 |
| 2026-05-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-05-07 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 1,720 |
| 2026-05-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-05-05 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 697 |
| 2026-05-01 | 4.820 | 5.950 | 4.820 | 5.950 | 5.950 | 45,822 |
| 2026-04-30 | 7.000 | 7.000 | 5.900 | 5.900 | 5.900 | 20,487 |
| 2026-04-29 | 4.860 | 6.000 | 4.800 | 5.655 | 5.655 | 6,497 |
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.