Macau Property Opportunities Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.300 | 5.500 | 4.300 | 5.500 | 5.500 | 1,606 |
| 2026-10-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-10-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-10-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-10-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-10-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-10-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-10-06 | 6.700 | 6.700 | 5.550 | 5.550 | 5.550 | 11,438 |
| 2026-10-05 | 4.500 | 6.700 | 4.300 | 5.500 | 5.500 | 16,571 |
| 2026-10-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-10-01 | 4.500 | 5.600 | 4.500 | 5.600 | 5.600 | 2,179 |
| 2026-09-30 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2026-09-29 | 5.950 | 5.950 | 4.300 | 4.950 | 4.950 | 87,138 |
| 2026-09-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-09-25 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-24 | 5.950 | 5.950 | 5.125 | 5.125 | 5.125 | 90 |
| 2026-09-23 | 4.300 | 5.150 | 4.300 | 5.150 | 5.150 | 5,116 |
| 2026-09-22 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-21 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-18 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-17 | 4.300 | 5.125 | 4.300 | 5.125 | 5.125 | 1,259 |
| 2026-09-16 | 4.317 | 5.125 | 4.317 | 5.125 | 5.125 | 406 |
| 2026-09-15 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-14 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-11 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-10 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-09 | 4.300 | 5.150 | 4.300 | 5.150 | 5.150 | 7,955 |
| 2026-09-08 | 4.300 | 5.150 | 4.300 | 5.150 | 5.150 | 259 |
| 2026-09-07 | 5.000 | 5.950 | 4.300 | 5.125 | 5.125 | 11,429 |
| 2026-09-04 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-09-03 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2026-09-02 | 5.000 | 5.000 | 4.650 | 4.650 | 4.650 | 10,000 |
| 2026-09-01 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2026-08-28 | 4.300 | 5.300 | 4.300 | 4.800 | 4.800 | 1,176 |
| 2026-08-27 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-08-26 | 4.500 | 5.550 | 4.500 | 4.925 | 4.925 | 97,690 |
| 2026-08-25 | 4.500 | 5.550 | 4.500 | 5.025 | 5.025 | 3,097 |
| 2026-08-24 | 4.800 | 5.950 | 4.800 | 5.225 | 5.225 | 70,693 |
| 2026-08-21 | 5.950 | 5.950 | 4.800 | 5.375 | 5.375 | 1,496 |
| 2026-08-20 | 4.800 | 5.950 | 4.800 | 5.375 | 5.375 | 33,979 |
| 2026-08-19 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-08-18 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-08-17 | 4.827 | 6.125 | 4.827 | 6.125 | 6.125 | 3,810 |
| 2026-08-14 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-08-13 | 7.450 | 7.450 | 6.125 | 6.125 | 6.125 | 5,015 |
| 2026-08-12 | 5.000 | 6.160 | 4.900 | 6.160 | 6.160 | 32,254 |
| 2026-08-11 | 7.500 | 7.500 | 4.800 | 6.100 | 6.100 | 11,906 |
| 2026-08-10 | 4.800 | 6.150 | 4.800 | 6.150 | 6.150 | 6,287 |
| 2026-08-07 | 4.827 | 6.125 | 4.827 | 6.125 | 6.125 | 205 |
| 2026-08-06 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-08-05 | 4.827 | 6.125 | 4.827 | 6.125 | 6.125 | 826 |
| 2026-08-04 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-08-03 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-31 | 6.225 | 6.225 | 6.225 | 6.225 | 6.225 | 0 |
| 2026-07-30 | 4.800 | 6.249 | 4.705 | 6.150 | 6.150 | 174,351 |
| 2026-07-29 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-07-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-07-27 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
Page 1 of 1 · 59 trading days
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.