Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-05-15 | 26.000 | 26.200 | 24.600 | 24.600 | 24.600 | 23,833 |
| 2025-05-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-05-13 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-05-12 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-05-09 | 26.000 | 26.000 | 24.500 | 24.500 | 24.500 | 861 |
| 2025-05-08 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-05-07 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 4,480 |
| 2025-05-06 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 866 |
| 2025-05-02 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-05-01 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 5,128 |
| 2025-04-30 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-29 | 25.580 | 25.580 | 24.500 | 24.500 | 24.500 | 500 |
| 2025-04-28 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2025-04-25 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-24 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-23 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-22 | 25.550 | 25.550 | 24.500 | 24.500 | 24.500 | 500 |
| 2025-04-17 | 23.000 | 24.500 | 23.000 | 24.500 | 24.500 | 228 |
| 2025-04-16 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-15 | 26.000 | 26.000 | 24.500 | 24.500 | 24.500 | 404,276 |
| 2025-04-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-11 | 23.203 | 24.500 | 23.203 | 24.500 | 24.500 | 2,075 |
| 2025-04-10 | 25.580 | 25.580 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2025-04-09 | 23.000 | 25.550 | 23.000 | 24.500 | 24.500 | 1,718 |
| 2025-04-08 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-04-07 | 25.800 | 25.800 | 24.400 | 24.400 | 24.400 | 4 |
| 2025-04-04 | 24.600 | 24.600 | 24.100 | 24.100 | 24.100 | 2,525 |
| 2025-04-03 | 24.600 | 24.600 | 24.100 | 24.100 | 24.100 | 5,000 |
| 2025-04-02 | 24.600 | 25.640 | 24.600 | 25.300 | 25.300 | 25,002 |
| 2025-04-01 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2025-03-31 | 24.200 | 24.800 | 24.200 | 24.800 | 24.800 | 18,294 |
| 2025-03-28 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-27 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-24 | 24.202 | 25.100 | 24.202 | 25.100 | 25.100 | 1,906 |
| 2025-03-21 | 24.200 | 25.100 | 24.200 | 25.100 | 25.100 | 153 |
| 2025-03-20 | 24.200 | 25.100 | 24.200 | 25.100 | 25.100 | 515 |
| 2025-03-19 | 24.200 | 26.000 | 24.200 | 25.100 | 25.100 | 1,422 |
| 2025-03-18 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2025-03-17 | 25.000 | 25.100 | 24.200 | 25.100 | 25.100 | 22,561 |
| 2025-03-14 | 28.000 | 28.000 | 26.500 | 26.500 | 26.500 | 1 |
| 2025-03-13 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-03-12 | 28.000 | 28.000 | 25.003 | 26.500 | 26.500 | 8,098 |
| 2025-03-11 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-03-10 | 28.000 | 28.000 | 26.500 | 26.500 | 26.500 | 72 |
| 2025-03-07 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-03-06 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-03-05 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-03-04 | 25.000 | 26.500 | 25.000 | 26.500 | 26.500 | 712 |
| 2025-03-03 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-02-28 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-02-27 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-02-26 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-02-25 | 28.000 | 28.000 | 26.500 | 26.500 | 26.500 | 18 |
| 2025-02-24 | 25.003 | 26.500 | 25.003 | 26.500 | 26.500 | 6,000 |
| 2025-02-21 | 25.003 | 26.500 | 25.003 | 26.500 | 26.500 | 4,111 |
| 2025-02-20 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-02-19 | 28.000 | 28.000 | 25.030 | 26.500 | 26.500 | 1,120 |
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.