Macau Property Opportunities Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.550	29.550	29.100	29.100	29.100	4,000
2024-11-21	28.200	29.100	28.200	29.100	29.100	1,951
2024-11-20	28.400	29.100	28.400	29.100	29.100	7,814
2024-11-19	29.100	29.100	29.100	29.100	29.100	0
2024-11-18	28.200	29.100	28.200	29.100	29.100	15,512
2024-11-15	28.200	29.100	28.200	29.100	29.100	2
2024-11-14	29.100	29.100	29.100	29.100	29.100	0
2024-11-13	29.100	29.100	29.100	29.100	29.100	0
2024-11-12	30.000	30.000	28.400	29.100	29.100	4,104
2024-11-11	31.100	31.100	30.100	30.100	30.100	62
2024-11-08	29.800	29.900	29.800	29.900	29.900	5,000
2024-11-07	28.906	29.800	28.904	29.800	29.800	45,375
2024-11-06	28.200	29.600	28.200	29.600	29.600	761
2024-11-05	29.000	30.000	28.600	28.800	28.800	10,771
2024-11-04	30.300	30.300	30.300	30.300	30.300	0
2024-11-01	30.000	31.600	30.000	30.800	30.800	1,118
2024-10-31	32.000	32.000	31.000	31.000	31.000	910
2024-10-30	30.400	30.400	30.400	30.400	30.400	0
2024-10-29	29.000	30.500	29.000	30.500	30.500	12,225
2024-10-28	31.000	31.000	29.200	30.100	30.100	52,225
2024-10-25	30.600	30.600	30.600	30.600	30.600	0
2024-10-24	30.500	30.500	30.500	30.500	30.500	0
2024-10-23	30.990	30.990	30.500	30.500	30.500	5,000
2024-10-22	30.200	30.200	30.200	30.200	30.200	0
2024-10-21	30.000	30.000	29.100	29.100	29.100	51,931
2024-10-18	30.200	31.100	30.200	31.100	31.100	1,198
2024-10-17	31.000	31.600	31.000	31.000	31.000	22,873
2024-10-16	31.000	32.000	31.000	32.000	32.000	54,600
2024-10-15	32.000	32.000	31.000	31.500	31.500	43,076
2024-10-14	32.500	32.500	32.500	32.500	32.500	0
2024-10-11	33.000	33.000	32.500	32.500	32.500	481
2024-10-10	32.000	32.500	32.000	32.500	32.500	435
2024-10-09	32.880	32.880	32.300	32.300	32.300	1,758
2024-10-08	32.000	32.500	32.000	32.500	32.500	57,500
2024-10-07	33.500	33.500	33.500	33.500	33.500	0
2024-10-04	33.500	33.500	33.500	33.500	33.500	0
2024-10-03	32.616	32.700	32.616	32.700	32.700	451,000
2024-10-02	35.000	35.000	33.500	33.500	33.500	22,555
2024-10-01	32.700	32.700	32.700	32.700	32.700	0
2024-09-30	33.500	33.500	33.500	33.500	33.500	0
2024-09-27	33.500	33.500	33.500	33.500	33.500	0
2024-09-26	32.003	34.060	32.003	33.500	33.500	36,487
2024-09-25	32.000	33.500	32.000	33.500	33.500	783
2024-09-24	32.700	32.700	32.700	32.700	32.700	0
2024-09-23	33.400	34.400	32.000	33.200	33.200	12,773
2024-09-20	32.700	32.700	32.700	32.700	32.700	0
2024-09-19	32.800	32.800	32.800	32.800	32.800	0
2024-09-18	33.500	33.500	33.500	33.500	33.500	0
2024-09-17	32.200	33.200	32.200	33.200	33.200	2,619
2024-09-16	33.500	33.500	33.500	33.500	33.500	0
2024-09-13	32.400	32.400	32.200	32.400	32.400	86,930
2024-09-12	32.700	32.700	32.700	32.700	32.700	0
2024-09-11	32.400	32.700	32.400	32.700	32.700	20,000
2024-09-10	32.400	33.400	32.400	33.400	33.400	1,618
2024-09-09	33.570	33.570	32.400	32.700	32.700	15,056
2024-09-06	33.400	33.400	33.400	33.400	33.400	0
2024-09-05	32.400	32.700	32.400	32.700	32.700	405
2024-09-04	32.400	32.900	32.400	32.900	32.900	74
2024-09-03	32.900	32.900	32.900	32.900	32.900	0
2024-09-02	33.480	33.480	32.402	33.400	33.400	5,412

← NewerPage 9 of 21 · 1,258 trading daysOlder →

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.