MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.250 | 2.270 | 2.200 | 2.260 | 2.260 | 12,803,680 |
| 2024-08-07 | 2.240 | 2.290 | 2.200 | 2.270 | 2.270 | 25,354,029 |
| 2024-08-06 | 2.230 | 2.260 | 2.180 | 2.220 | 2.220 | 14,350,110 |
| 2024-08-05 | 2.260 | 2.290 | 2.190 | 2.230 | 2.230 | 20,011,320 |
| 2024-08-02 | 2.320 | 2.330 | 2.250 | 2.280 | 2.280 | 30,491,859 |
| 2024-08-01 | 2.480 | 2.520 | 2.370 | 2.420 | 2.420 | 20,235,801 |
| 2024-07-31 | 2.350 | 2.440 | 2.320 | 2.430 | 2.430 | 27,995,480 |
| 2024-07-30 | 2.380 | 2.390 | 2.260 | 2.330 | 2.330 | 54,978,719 |
| 2024-07-29 | 2.440 | 2.470 | 2.370 | 2.400 | 2.400 | 65,779,484 |
| 2024-07-26 | 2.500 | 2.560 | 2.380 | 2.410 | 2.410 | 106,858,203 |
| 2024-07-25 | 2.580 | 2.590 | 2.480 | 2.520 | 2.520 | 37,975,340 |
| 2024-07-24 | 2.590 | 2.640 | 2.570 | 2.620 | 2.620 | 22,103,760 |
| 2024-07-23 | 2.680 | 2.680 | 2.550 | 2.590 | 2.590 | 56,787,031 |
| 2024-07-22 | 2.770 | 2.770 | 2.640 | 2.680 | 2.680 | 56,911,262 |
| 2024-07-19 | 2.820 | 2.820 | 2.670 | 2.760 | 2.760 | 38,512,992 |
| 2024-07-18 | 2.800 | 2.920 | 2.790 | 2.870 | 2.870 | 25,144,811 |
| 2024-07-17 | 3.050 | 3.050 | 2.810 | 2.820 | 2.820 | 66,345,297 |
| 2024-07-16 | 3.020 | 3.070 | 2.990 | 3.060 | 3.060 | 39,392,113 |
| 2024-07-15 | 3.100 | 3.130 | 3.040 | 3.070 | 3.070 | 38,722,992 |
| 2024-07-12 | 3.100 | 3.100 | 2.910 | 3.010 | 3.010 | 26,320,000 |
| 2024-07-11 | 3.040 | 3.100 | 3.010 | 3.050 | 3.050 | 19,538,529 |
| 2024-07-10 | 3.260 | 3.280 | 2.980 | 3.000 | 3.000 | 43,909,512 |
| 2024-07-09 | 3.220 | 3.270 | 3.190 | 3.260 | 3.260 | 22,494,150 |
| 2024-07-08 | 3.280 | 3.320 | 3.190 | 3.200 | 3.200 | 26,259,260 |
| 2024-07-05 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 27,688,240 |
| 2024-07-04 | 3.130 | 3.240 | 3.130 | 3.150 | 3.150 | 26,684,801 |
| 2024-07-03 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 30,097,199 |
| 2024-07-02 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 49,566,070 |
| 2024-06-28 | 2.950 | 3.000 | 2.860 | 2.980 | 2.980 | 41,939,273 |
| 2024-06-27 | 3.090 | 3.090 | 2.860 | 2.910 | 2.910 | 37,776,500 |
| 2024-06-26 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 35,992,809 |
| 2024-06-25 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 48,503,246 |
| 2024-06-24 | 3.130 | 3.150 | 3.030 | 3.100 | 3.100 | 40,013,793 |
| 2024-06-21 | 3.210 | 3.240 | 3.150 | 3.200 | 3.200 | 56,766,711 |
| 2024-06-20 | 3.090 | 3.300 | 3.070 | 3.150 | 3.150 | 62,148,512 |
| 2024-06-19 | 2.980 | 3.120 | 2.960 | 3.090 | 3.090 | 48,246,566 |
| 2024-06-18 | 2.950 | 2.980 | 2.880 | 2.920 | 2.920 | 30,080,020 |
| 2024-06-17 | 2.940 | 2.970 | 2.890 | 2.970 | 2.970 | 31,020,000 |
| 2024-06-14 | 2.960 | 3.000 | 2.880 | 2.980 | 2.980 | 41,723,199 |
| 2024-06-13 | 3.010 | 3.030 | 2.940 | 2.990 | 2.990 | 29,950,600 |
| 2024-06-12 | 2.970 | 3.070 | 2.920 | 3.010 | 3.010 | 38,151,961 |
| 2024-06-11 | 3.090 | 3.090 | 2.940 | 3.030 | 3.030 | 51,088,566 |
| 2024-06-07 | 3.300 | 3.420 | 3.260 | 3.300 | 3.106 | 49,641,832 |
| 2024-06-06 | 3.230 | 3.340 | 3.230 | 3.290 | 3.096 | 59,482,453 |
| 2024-06-05 | 3.290 | 3.300 | 3.110 | 3.200 | 3.012 | 98,983,997 |
| 2024-06-04 | 3.500 | 3.590 | 3.230 | 3.330 | 3.134 | 249,692,130 |
| 2024-05-31 | 3.940 | 3.940 | 3.780 | 3.820 | 3.595 | 256,405,688 |
| 2024-05-30 | 4.260 | 4.260 | 3.890 | 3.900 | 3.670 | 48,738,371 |
| 2024-05-29 | 4.180 | 4.310 | 4.160 | 4.230 | 3.981 | 27,717,520 |
| 2024-05-28 | 4.170 | 4.330 | 4.110 | 4.180 | 3.934 | 29,457,108 |
| 2024-05-27 | 3.940 | 4.220 | 3.940 | 4.210 | 3.962 | 27,102,193 |
| 2024-05-24 | 3.850 | 3.960 | 3.830 | 3.940 | 3.708 | 32,371,450 |
| 2024-05-23 | 3.930 | 3.950 | 3.820 | 3.880 | 3.652 | 50,979,676 |
| 2024-05-22 | 4.320 | 4.320 | 4.050 | 4.080 | 3.840 | 24,484,739 |
| 2024-05-21 | 4.400 | 4.510 | 4.170 | 4.250 | 4.000 | 54,108,498 |
| 2024-05-20 | 4.320 | 4.460 | 4.260 | 4.370 | 4.113 | 97,333,637 |
| 2024-05-17 | 4.000 | 4.100 | 3.960 | 4.070 | 3.830 | 50,044,342 |
| 2024-05-16 | 3.970 | 4.120 | 3.900 | 3.960 | 3.727 | 96,565,640 |
| 2024-05-14 | 3.800 | 3.960 | 3.700 | 3.790 | 3.567 | 50,963,824 |
| 2024-05-13 | 3.590 | 3.780 | 3.560 | 3.780 | 3.558 | 36,891,167 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.