Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 15.500 | 15.500 | 13.100 | 14.250 | 14.250 | 970 |
| 2025-11-03 | 13.100 | 14.250 | 13.100 | 14.250 | 14.250 | 21,985 |
| 2025-10-31 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-10-30 | 14.100 | 15.000 | 14.100 | 15.000 | 15.000 | 14,046 |
| 2025-10-29 | 17.000 | 17.000 | 15.500 | 15.500 | 15.500 | 11 |
| 2025-10-28 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-10-27 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-10-24 | 14.100 | 15.500 | 14.100 | 15.500 | 15.500 | 6,901 |
| 2025-10-23 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-10-22 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-10-21 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2025-10-20 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2025-10-17 | 15.485 | 16.150 | 15.485 | 16.150 | 16.150 | 3,000 |
| 2025-10-16 | 15.400 | 16.150 | 15.300 | 16.150 | 16.150 | 26,920 |
| 2025-10-15 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 9,660 |
| 2025-10-14 | 16.000 | 16.200 | 15.000 | 16.200 | 16.200 | 83,250 |
| 2025-10-13 | 16.000 | 17.800 | 16.000 | 17.800 | 17.800 | 9,329 |
| 2025-10-10 | 16.000 | 17.350 | 16.000 | 17.350 | 17.350 | 5,519 |
| 2025-10-09 | 17.526 | 17.526 | 16.000 | 17.350 | 17.350 | 1,272 |
| 2025-10-08 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 0 |
| 2025-10-07 | 16.100 | 16.500 | 16.100 | 16.500 | 16.500 | 11,940 |
| 2025-10-06 | 16.100 | 17.350 | 16.100 | 17.350 | 17.350 | 989 |
| 2025-10-03 | 16.800 | 16.800 | 16.200 | 16.300 | 16.300 | 40,308 |
| 2025-10-02 | 16.900 | 17.750 | 16.900 | 17.750 | 17.750 | 8,000 |
| 2025-10-01 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2025-09-30 | 18.685 | 18.685 | 17.950 | 17.950 | 17.950 | 50 |
| 2025-09-29 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 0 |
| 2025-09-26 | 16.800 | 18.900 | 16.800 | 17.950 | 17.950 | 30,152 |
| 2025-09-25 | 17.200 | 18.900 | 16.800 | 17.250 | 17.250 | 16,062 |
| 2025-09-24 | 16.800 | 17.750 | 16.800 | 17.750 | 17.750 | 12,135 |
| 2025-09-23 | 17.000 | 17.750 | 16.700 | 17.750 | 17.750 | 88,000 |
| 2025-09-22 | 17.000 | 17.600 | 17.000 | 17.600 | 17.600 | 47,000 |
| 2025-09-19 | 17.400 | 17.600 | 17.400 | 17.600 | 17.600 | 26,287 |
| 2025-09-18 | 18.300 | 18.300 | 18.050 | 18.050 | 18.050 | 2,857 |
| 2025-09-17 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 0 |
| 2025-09-16 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2025-09-15 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2025-09-12 | 17.400 | 18.050 | 17.400 | 18.050 | 18.050 | 5 |
| 2025-09-11 | 17.400 | 18.050 | 17.400 | 18.050 | 18.050 | 2,199 |
| 2025-09-10 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2025-09-09 | 17.425 | 19.067 | 17.400 | 18.050 | 18.050 | 21,555 |
| 2025-09-08 | 17.425 | 17.700 | 17.425 | 17.700 | 17.700 | 4,822 |
| 2025-09-05 | 18.800 | 18.800 | 17.950 | 17.950 | 17.950 | 5 |
| 2025-09-04 | 17.400 | 17.950 | 17.400 | 17.950 | 17.950 | 12,788 |
| 2025-09-03 | 18.900 | 18.900 | 17.400 | 17.950 | 17.950 | 1,102 |
| 2025-09-02 | 17.500 | 19.000 | 17.500 | 18.050 | 18.050 | 7,295 |
| 2025-09-01 | 19.400 | 20.000 | 17.600 | 18.050 | 18.050 | 59,457 |
| 2025-08-29 | 22.400 | 24.000 | 17.400 | 18.600 | 18.600 | 219,224 |
| 2025-08-28 | 22.900 | 24.100 | 22.900 | 24.100 | 24.100 | 202 |
| 2025-08-27 | 22.600 | 24.100 | 22.600 | 24.100 | 24.100 | 5,500 |
| 2025-08-26 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-22 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-21 | 25.600 | 25.600 | 24.100 | 24.100 | 24.100 | 8 |
| 2025-08-20 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-19 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-18 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-15 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-14 | 22.900 | 24.100 | 22.900 | 24.100 | 24.100 | 1,425 |
| 2025-08-13 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2025-08-12 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
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.