Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.000 | 6.000 | 4.820 | 5.235 | 5.235 | 94,870 |
| 2026-04-27 | 4.820 | 5.635 | 4.820 | 5.635 | 5.635 | 692 |
| 2026-04-24 | 7.500 | 7.750 | 4.800 | 5.910 | 5.910 | 47,391 |
| 2026-04-23 | 5.650 | 5.650 | 4.900 | 5.185 | 5.185 | 8,752 |
| 2026-04-22 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2026-04-21 | 4.920 | 5.935 | 4.920 | 5.935 | 5.935 | 1,619 |
| 2026-04-20 | 6.035 | 6.035 | 6.035 | 6.035 | 6.035 | 0 |
| 2026-04-17 | 7.650 | 7.650 | 4.900 | 6.200 | 6.200 | 24,354 |
| 2026-04-16 | 4.800 | 7.500 | 4.800 | 6.175 | 6.175 | 38,663 |
| 2026-04-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-04-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-04-13 | 5.750 | 6.000 | 4.900 | 6.000 | 6.000 | 5,605 |
| 2026-04-10 | 4.900 | 5.325 | 4.900 | 5.325 | 5.325 | 31,667 |
| 2026-04-09 | 4.900 | 6.450 | 4.900 | 5.375 | 5.375 | 1,531 |
| 2026-04-08 | 4.800 | 6.500 | 4.800 | 5.700 | 5.700 | 62,484 |
| 2026-04-07 | 5.300 | 6.450 | 4.800 | 5.675 | 5.675 | 64,045 |
| 2026-04-02 | 4.900 | 5.825 | 4.900 | 5.825 | 5.825 | 11,008 |
| 2026-04-01 | 5.400 | 7.000 | 4.800 | 5.700 | 5.700 | 285,794 |
| 2026-03-31 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-03-30 | 7.500 | 7.500 | 5.000 | 6.250 | 6.250 | 19,460 |
| 2026-03-27 | 4.800 | 7.750 | 4.800 | 6.250 | 6.250 | 14,064 |
| 2026-03-26 | 4.800 | 5.900 | 4.800 | 5.900 | 5.900 | 30,917 |
| 2026-03-25 | 4.800 | 5.725 | 4.800 | 5.725 | 5.725 | 1,225 |
| 2026-03-24 | 4.800 | 5.375 | 4.800 | 5.375 | 5.375 | 21,000 |
| 2026-03-23 | 4.800 | 5.475 | 4.800 | 5.475 | 5.475 | 152 |
| 2026-03-20 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2026-03-19 | 4.820 | 5.485 | 4.820 | 5.485 | 5.485 | 307 |
| 2026-03-18 | 4.800 | 6.150 | 4.800 | 5.485 | 5.485 | 506 |
| 2026-03-17 | 5.515 | 5.515 | 5.515 | 5.515 | 5.515 | 0 |
| 2026-03-16 | 4.900 | 6.150 | 4.900 | 5.525 | 5.525 | 36,444 |
| 2026-03-13 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 40,000 |
| 2026-03-12 | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | 0 |
| 2026-03-11 | 5.000 | 6.550 | 5.000 | 5.725 | 5.725 | 130 |
| 2026-03-10 | 4.800 | 5.725 | 4.800 | 5.725 | 5.725 | 1,000 |
| 2026-03-09 | 4.800 | 6.550 | 4.800 | 5.650 | 5.650 | 149 |
| 2026-03-06 | 6.800 | 6.950 | 4.800 | 6.175 | 6.175 | 3,478 |
| 2026-03-05 | 5.500 | 7.500 | 4.900 | 6.175 | 6.175 | 108,526 |
| 2026-03-04 | 6.225 | 6.225 | 6.225 | 6.225 | 6.225 | 0 |
| 2026-03-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-03-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2026-02-27 | 5.000 | 6.400 | 5.000 | 5.050 | 5.050 | 40,141 |
| 2026-02-26 | 4.700 | 6.125 | 4.700 | 6.125 | 6.125 | 380,000 |
| 2026-02-25 | 5.100 | 5.700 | 5.100 | 5.700 | 5.700 | 4,594 |
| 2026-02-24 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 0 |
| 2026-02-23 | 5.000 | 6.475 | 5.000 | 6.475 | 6.475 | 2,055 |
| 2026-02-20 | 6.275 | 6.275 | 6.275 | 6.275 | 6.275 | 0 |
| 2026-02-19 | 8.000 | 8.000 | 5.100 | 6.100 | 6.100 | 13,602 |
| 2026-02-18 | 5.000 | 8.000 | 5.000 | 6.550 | 6.550 | 7,876 |
| 2026-02-17 | 6.525 | 6.525 | 6.525 | 6.525 | 6.525 | 0 |
| 2026-02-16 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 0 |
| 2026-02-13 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 0 |
| 2026-02-12 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 0 |
| 2026-02-11 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 0 |
| 2026-02-10 | 7.550 | 7.550 | 5.100 | 6.450 | 6.450 | 2,028 |
| 2026-02-09 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-02-06 | 5.400 | 5.775 | 5.000 | 5.775 | 5.775 | 60,542 |
| 2026-02-05 | 5.335 | 6.100 | 5.250 | 6.100 | 6.100 | 25,000 |
| 2026-02-04 | 5.250 | 5.900 | 5.250 | 5.900 | 5.900 | 770 |
| 2026-02-03 | 5.148 | 7.200 | 5.129 | 6.600 | 6.600 | 149,764 |
| 2026-02-02 | 5.250 | 6.500 | 5.250 | 6.500 | 6.500 | 1,739 |
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.