Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 46.200 | 47.500 | 46.000 | 47.500 | 47.500 | 29,962 |
| 2022-01-14 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2022-01-13 | 48.800 | 48.800 | 47.500 | 47.500 | 47.500 | 10 |
| 2022-01-12 | 46.200 | 48.320 | 46.100 | 47.500 | 47.500 | 18,989 |
| 2022-01-11 | 48.320 | 48.368 | 45.650 | 47.000 | 47.000 | 81,923 |
| 2022-01-10 | 48.800 | 48.800 | 45.423 | 46.700 | 46.700 | 51,487 |
| 2022-01-07 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2022-01-06 | 48.368 | 48.368 | 45.275 | 47.000 | 47.000 | 22,649 |
| 2022-01-05 | 48.800 | 48.800 | 47.000 | 47.000 | 47.000 | 215 |
| 2022-01-04 | 45.200 | 47.000 | 45.200 | 47.000 | 47.000 | 8,187 |
| 2021-12-31 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 0 |
| 2021-12-30 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 0 |
| 2021-12-29 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 0 |
| 2021-12-24 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 0 |
| 2021-12-23 | 47.600 | 48.880 | 45.466 | 47.300 | 47.300 | 16,281 |
| 2021-12-22 | 46.200 | 48.000 | 46.200 | 48.000 | 48.000 | 4,000 |
| 2021-12-21 | 45.800 | 48.600 | 44.600 | 47.100 | 47.100 | 42,660 |
| 2021-12-20 | 45.800 | 45.800 | 45.523 | 45.600 | 45.600 | 10,495 |
| 2021-12-17 | 45.000 | 45.523 | 45.000 | 45.400 | 45.400 | 9,939 |
| 2021-12-16 | 45.000 | 47.264 | 45.000 | 45.400 | 45.400 | 59,584 |
| 2021-12-15 | 46.400 | 46.933 | 45.100 | 45.100 | 45.100 | 51,479 |
| 2021-12-14 | 49.600 | 49.600 | 48.200 | 48.450 | 48.450 | 184,310 |
| 2021-12-13 | 50.000 | 50.000 | 49.908 | 50.000 | 50.000 | 32,069 |
| 2021-12-10 | 52.000 | 52.078 | 49.600 | 52.050 | 52.050 | 20,098 |
| 2021-12-09 | 54.162 | 54.162 | 53.250 | 53.250 | 53.250 | 44 |
| 2021-12-08 | 52.000 | 53.250 | 52.000 | 53.250 | 53.250 | 3,606 |
| 2021-12-07 | 55.000 | 55.000 | 53.250 | 53.250 | 53.250 | 2 |
| 2021-12-06 | 53.000 | 55.000 | 51.500 | 55.000 | 55.000 | 28,254 |
| 2021-12-03 | 55.000 | 55.000 | 53.000 | 55.000 | 55.000 | 9,656 |
| 2021-12-02 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 0 |
| 2021-12-01 | 55.500 | 57.945 | 55.500 | 57.000 | 57.000 | 3,978 |
| 2021-11-30 | 56.000 | 58.615 | 55.583 | 57.000 | 57.000 | 19,775 |
| 2021-11-29 | 56.000 | 56.750 | 56.000 | 56.750 | 56.750 | 500 |
| 2021-11-26 | 56.500 | 57.500 | 56.500 | 57.500 | 57.500 | 8,981 |
| 2021-11-25 | 59.500 | 59.606 | 58.000 | 58.000 | 58.000 | 80,589 |
| 2021-11-24 | 59.615 | 59.615 | 58.000 | 58.000 | 58.000 | 259 |
| 2021-11-23 | 59.500 | 59.500 | 56.500 | 58.000 | 58.000 | 6,202 |
| 2021-11-22 | 56.585 | 58.000 | 56.585 | 58.000 | 58.000 | 202 |
| 2021-11-19 | 60.000 | 60.000 | 56.500 | 58.000 | 58.000 | 13,682 |
| 2021-11-18 | 57.000 | 58.500 | 56.500 | 58.500 | 58.500 | 1,122 |
| 2021-11-17 | 60.500 | 60.500 | 57.000 | 58.500 | 58.500 | 15,686 |
| 2021-11-16 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2021-11-15 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2021-11-12 | 60.191 | 60.191 | 59.500 | 59.500 | 59.500 | 417 |
| 2021-11-11 | 60.200 | 60.200 | 59.000 | 59.000 | 59.000 | 830 |
| 2021-11-10 | 58.500 | 59.250 | 57.000 | 59.250 | 59.250 | 15,214 |
| 2021-11-09 | 60.500 | 60.500 | 59.250 | 59.250 | 59.250 | 735 |
| 2021-11-08 | 57.639 | 60.409 | 57.000 | 59.500 | 59.500 | 417 |
| 2021-11-05 | 58.500 | 60.104 | 58.000 | 59.500 | 59.500 | 6,975 |
| 2021-11-04 | 60.280 | 60.280 | 59.500 | 59.500 | 59.500 | 5,461 |
| 2021-11-03 | 56.000 | 59.000 | 56.000 | 58.500 | 58.500 | 21,024 |
| 2021-11-02 | 55.700 | 56.888 | 55.700 | 56.500 | 56.500 | 213,926 |
| 2021-11-01 | 55.000 | 57.000 | 55.000 | 56.500 | 56.500 | 29,709 |
| 2021-10-29 | 53.500 | 54.250 | 53.500 | 54.250 | 54.250 | 17,836 |
| 2021-10-28 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 0 |
| 2021-10-27 | 52.444 | 52.444 | 52.250 | 52.250 | 52.250 | 7,604 |
| 2021-10-26 | 52.000 | 52.445 | 52.000 | 52.250 | 52.250 | 8,846 |
← NewerPage 21 of 21 · 1,257 trading days
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.