Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Wynn Macau,Limited (01128) Stock Price HistoryNear a 52-week low
Wynn Macau,Limited closed at HK$4.25 on Nov 11, 2026, −17.1% over 1 month, −37.6% over 1 year.
Price5-day MA25-day MAHang Seng IndexDisclosures
1-Month HighHK$5.07Oct 14
1-Month LowHK$4.25Nov 11
1-Week Change−8.3%vs Nov 4
1-Month Change−17.1%vs Oct 9
If you had invested HK$10,000 1 month ago, it would be worth HK$8,577 today (−14.2%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +0.2%, while this stock moved −14.2%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 11 (Wed)
HK$4.25
−0.10
−2.30%
Nov 10 (Tue)
HK$4.35
−0.03
−0.57%
Nov 9 (Mon)
HK$4.38
−0.04
−1.02%
Nov 6 (Fri)
HK$4.42
−0.23
−4.95%
Nov 5 (Thu)
HK$4.65
+0.02
+0.32%
Nov 4 (Wed)
HK$4.64
−0.11
−2.22%
Nov 3 (Tue)
HK$4.74
+0.11
+2.38%
Nov 2 (Mon)
HK$4.63
+0.14
+3.12%
Oct 30 (Fri)
HK$4.49
−0.01
−0.22%
Oct 29 (Thu)
HK$4.50
−0.00
−0.11%
Price5-day MA25-day MAHang Seng IndexDisclosures
3-Month HighHK$5.92Aug 24
3-Month LowHK$4.25Nov 11
1-Month Change−17.1%vs Oct 9
3-Month Change−26.1%vs Aug 11
If you had invested HK$10,000 3 months ago, it would be worth HK$7,391 today (−26.1%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −5.2%, while this stock moved −26.1%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 11 (Wed)
HK$4.25
−0.10
−2.30%
Nov 10 (Tue)
HK$4.35
−0.03
−0.57%
Nov 9 (Mon)
HK$4.38
−0.04
−1.02%
Nov 6 (Fri)
HK$4.42
−0.23
−4.95%
Nov 5 (Thu)
HK$4.65
+0.02
+0.32%
Nov 4 (Wed)
HK$4.64
−0.11
−2.22%
Nov 3 (Tue)
HK$4.74
+0.11
+2.38%
Nov 2 (Mon)
HK$4.63
+0.14
+3.12%
Oct 30 (Fri)
HK$4.49
−0.01
−0.22%
Oct 29 (Thu)
HK$4.50
−0.00
−0.11%
Price25-day MA75-day MAHang Seng IndexDisclosures
6-Month HighHK$5.95Jun 3
6-Month LowHK$4.25Nov 11
3-Month Change−26.1%vs Aug 11
6-Month Change−26.0%vs May 11
If you had invested HK$10,000 6 months ago, it would be worth HK$7,404 today (−26.0%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −7.9%, while this stock moved −26.0%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$4.25
−5.3%
Oct 2026
HK$4.49
−15.9%
Sep 2026
HK$5.34
−6.7%
Aug 2026
HK$5.73
+0.8%
Jul 2026
HK$5.68
+12.0%
Jun 2026
HK$5.07
−10.3%
May 2026
HK$5.65
−0.4%
Price25-day MA75-day MAHang Seng IndexDisclosures
52-Week HighHK$6.96Nov 12
52-Week LowHK$4.25Nov 11
Year to Date−28.6%vs Dec 31
From 52-Week High−38.9%Nov 12
If you had invested HK$10,000 1 year ago, it would be worth HK$6,241 today (−37.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −8.9%, while this stock moved −37.6%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
HK$4.25
−5.3%
Oct 2026
HK$4.49
−15.9%
Sep 2026
HK$5.34
−6.7%
Aug 2026
HK$5.73
+0.8%
Jul 2026
HK$5.68
+12.0%
Jun 2026
HK$5.07
−10.3%
May 2026
HK$5.65
−0.4%
Apr 2026
HK$5.67
+3.8%
Mar 2026
HK$5.46
−4.4%
Feb 2026
HK$5.71
−1.4%
Jan 2026
HK$5.79
−2.7%
Dec 2025
HK$5.95
−9.0%
Nov 2025
HK$6.54
−1.1%
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$8.26May 13, 2024
3-Year LowHK$4.25Nov 11, 2026
Annualized Return−11.1%
Max Drawdown−48.5%
If you had invested HK$10,000 3 years ago, it would be worth HK$7,036 today (−29.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +39.3%, while this stock moved −29.6%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$4.25
−28.6%
2025
HK$5.95
―
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$9.90Jan 16, 2023
5-Year LowHK$3.05Oct 24, 2022
Annualized Return−10.0%
Max Drawdown−60.9%
If you had invested HK$10,000 5 years ago, it would be worth HK$5,903 today (−41.0%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −2.9%, while this stock moved −41.0%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$4.25
−28.6%
2025
HK$5.95
―
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$37.40Feb 2014
All-Time LowHK$3.13Oct 2022
Total Change−55.6%vs Nov 2009
Annualized Return−4.7%
If you had invested HK$10,000 in Nov 2009, it would be worth HK$4,441 today (−55.6%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +11.4%, while this stock moved −55.6%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$4.25
−28.6%
2025
HK$5.95
+10.4%
2024
HK$5.39
−16.2%
2023
HK$6.43
−26.1%
2022
HK$8.70
+36.6%
2021
HK$6.37
−51.1%
2020
HK$13.02
−32.2%
2019
HK$19.20
+12.4%
2018
HK$17.08
−31.0%
2017
HK$24.75
+100.6%
2016
HK$12.34
+36.2%
2015
HK$9.06
−58.5%
2014
HK$21.85
−37.8%
2013
HK$35.15
+67.8%
2012
HK$20.95
+7.4%
2011
HK$19.50
+12.1%
2010
HK$17.40
+81.8%
2009
HK$9.57
―
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2009). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.5Disclosure2026/11/06 07:41
内部情報（インサイド・インフォメーション）
Inside Information - Unaudited Results for the Third Quarter and the First Three Quarters of Fiscal 2026 ended 30 September 2026 of our Controlling Shareholder, Wynn Resorts, Limited, Form 10-Q Quarterly Report
内部情報（インサイド・インフォメーション）
Inside Information - Unaudited Results for the Third Quarter and the First Three Quarters of Fiscal 2026 ended 30 September 2026 of our Controlling Shareholder, Wynn Resorts, Limited