Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.425 | 6.425 | 6.425 | 6.425 | 6.425 | 0 |
| 2026-01-29 | 5.250 | 7.550 | 5.250 | 6.400 | 6.400 | 406 |
| 2026-01-28 | 7.500 | 7.500 | 5.200 | 6.350 | 6.350 | 209 |
| 2026-01-27 | 5.450 | 7.950 | 5.450 | 6.425 | 6.425 | 3,317 |
| 2026-01-26 | 6.612 | 6.612 | 6.500 | 6.500 | 6.500 | 65,000 |
| 2026-01-23 | 7.500 | 7.500 | 5.300 | 6.375 | 6.375 | 18,234 |
| 2026-01-22 | 7.750 | 7.750 | 5.200 | 7.750 | 7.750 | 182,884 |
| 2026-01-21 | 5.000 | 8.000 | 5.000 | 6.600 | 6.600 | 11,382 |
| 2026-01-20 | 5.000 | 7.950 | 5.000 | 6.500 | 6.500 | 15,181 |
| 2026-01-19 | 5.000 | 6.525 | 5.000 | 6.525 | 6.525 | 4,045 |
| 2026-01-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-01-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-01-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-01-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-09 | 5.050 | 6.819 | 5.050 | 6.575 | 6.575 | 9,440 |
| 2026-01-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-07 | 5.050 | 6.500 | 5.050 | 6.500 | 6.500 | 1,685 |
| 2026-01-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-30 | 6.250 | 6.808 | 5.050 | 6.500 | 6.500 | 22,548 |
| 2025-12-29 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2025-12-24 | 5.550 | 6.525 | 5.000 | 6.525 | 6.525 | 62,315 |
| 2025-12-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-12-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-12-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-12-18 | 5.250 | 6.575 | 5.250 | 6.575 | 6.575 | 121,806 |
| 2025-12-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-16 | 6.100 | 7.500 | 5.000 | 6.025 | 6.025 | 199,511 |
| 2025-12-15 | 6.050 | 7.575 | 6.050 | 7.575 | 7.575 | 959 |
| 2025-12-12 | 6.050 | 7.250 | 6.050 | 7.250 | 7.250 | 16,877 |
| 2025-12-11 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 1,840 |
| 2025-12-10 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 0 |
| 2025-12-09 | 6.000 | 8.577 | 6.000 | 7.500 | 7.500 | 3,462 |
| 2025-12-08 | 6.300 | 7.000 | 6.050 | 6.475 | 6.475 | 4,964 |
| 2025-12-05 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 0 |
| 2025-12-04 | 6.050 | 6.864 | 6.000 | 6.475 | 6.475 | 41,522 |
| 2025-12-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-12-02 | 6.150 | 7.300 | 6.150 | 7.300 | 7.300 | 24,673 |
| 2025-12-01 | 6.050 | 7.200 | 6.000 | 6.600 | 6.600 | 46,986 |
| 2025-11-28 | 6.050 | 7.500 | 6.050 | 6.575 | 6.575 | 27,871 |
| 2025-11-27 | 7.000 | 8.721 | 6.010 | 7.075 | 7.075 | 313,687 |
| 2025-11-26 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2025-11-25 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2025-11-24 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2025-11-21 | 12.000 | 13.300 | 12.000 | 13.300 | 13.300 | 2,062 |
| 2025-11-20 | 14.900 | 14.900 | 13.350 | 13.350 | 13.350 | 10 |
| 2025-11-19 | 12.000 | 13.350 | 12.000 | 13.350 | 13.350 | 4,202 |
| 2025-11-18 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 0 |
| 2025-11-17 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2025-11-14 | 12.000 | 13.350 | 12.000 | 13.350 | 13.350 | 101 |
| 2025-11-13 | 14.900 | 14.900 | 12.000 | 13.350 | 13.350 | 7,026 |
| 2025-11-12 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2025-11-11 | 12.000 | 14.800 | 12.000 | 13.350 | 13.350 | 201 |
| 2025-11-10 | 13.326 | 13.350 | 13.326 | 13.350 | 13.350 | 146 |
| 2025-11-07 | 14.000 | 14.000 | 12.900 | 12.900 | 12.900 | 50 |
| 2025-11-06 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,213 |
| 2025-11-05 | 13.100 | 15.400 | 12.100 | 13.750 | 13.750 | 60,652 |
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.