MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.790 | 3.790 | 3.540 | 3.640 | 3.426 | 44,155,997 |
| 2024-05-09 | 3.580 | 3.670 | 3.550 | 3.670 | 3.454 | 22,341,208 |
| 2024-05-08 | 3.720 | 3.720 | 3.540 | 3.590 | 3.379 | 31,968,975 |
| 2024-05-07 | 3.750 | 3.830 | 3.650 | 3.720 | 3.501 | 35,234,959 |
| 2024-05-06 | 3.610 | 3.710 | 3.530 | 3.690 | 3.473 | 37,276,582 |
| 2024-05-03 | 3.700 | 3.750 | 3.590 | 3.680 | 3.463 | 18,083,677 |
| 2024-05-02 | 3.550 | 3.670 | 3.550 | 3.650 | 3.435 | 23,581,745 |
| 2024-04-30 | 3.650 | 3.780 | 3.550 | 3.580 | 3.369 | 94,973,795 |
| 2024-04-29 | 3.740 | 3.740 | 3.510 | 3.580 | 3.369 | 48,438,626 |
| 2024-04-26 | 3.540 | 3.720 | 3.490 | 3.710 | 3.492 | 71,175,648 |
| 2024-04-25 | 3.510 | 3.560 | 3.400 | 3.510 | 3.303 | 62,140,525 |
| 2024-04-24 | 3.550 | 3.670 | 3.460 | 3.560 | 3.350 | 55,865,057 |
| 2024-04-23 | 3.740 | 3.740 | 3.470 | 3.510 | 3.303 | 87,915,313 |
| 2024-04-22 | 4.000 | 4.100 | 3.680 | 3.720 | 3.501 | 65,988,471 |
| 2024-04-19 | 3.970 | 4.160 | 3.810 | 3.910 | 3.680 | 47,811,077 |
| 2024-04-18 | 3.780 | 3.950 | 3.650 | 3.930 | 3.699 | 63,994,900 |
| 2024-04-17 | 3.750 | 3.780 | 3.630 | 3.730 | 3.510 | 36,768,762 |
| 2024-04-16 | 3.830 | 3.900 | 3.700 | 3.730 | 3.510 | 56,831,984 |
| 2024-04-15 | 3.850 | 3.850 | 3.580 | 3.800 | 3.576 | 37,706,681 |
| 2024-04-12 | 3.840 | 3.960 | 3.780 | 3.840 | 3.614 | 74,504,543 |
| 2024-04-11 | 3.850 | 4.000 | 3.760 | 3.920 | 3.689 | 82,421,389 |
| 2024-04-10 | 3.830 | 3.980 | 3.800 | 3.850 | 3.623 | 60,632,456 |
| 2024-04-09 | 3.800 | 3.890 | 3.690 | 3.800 | 3.576 | 56,238,226 |
| 2024-04-08 | 3.840 | 4.010 | 3.750 | 3.860 | 3.633 | 63,119,108 |
| 2024-04-05 | 3.680 | 3.890 | 3.540 | 3.840 | 3.614 | 54,700,231 |
| 2024-04-03 | 3.230 | 3.640 | 3.230 | 3.610 | 3.398 | 93,425,059 |
| 2024-04-02 | 3.250 | 3.300 | 3.160 | 3.240 | 3.049 | 45,423,937 |
| 2024-03-28 | 3.000 | 3.130 | 2.950 | 3.070 | 2.889 | 22,591,706 |
| 2024-03-27 | 3.040 | 3.060 | 2.960 | 3.020 | 2.842 | 19,705,437 |
| 2024-03-26 | 3.110 | 3.130 | 2.950 | 3.030 | 2.852 | 27,194,455 |
| 2024-03-25 | 3.060 | 3.250 | 3.060 | 3.110 | 2.927 | 40,254,462 |
| 2024-03-22 | 3.180 | 3.190 | 2.910 | 3.050 | 2.870 | 61,487,371 |
| 2024-03-21 | 3.280 | 3.280 | 3.190 | 3.240 | 3.049 | 31,187,059 |
| 2024-03-20 | 3.100 | 3.190 | 3.050 | 3.150 | 2.965 | 29,277,727 |
| 2024-03-19 | 3.170 | 3.300 | 3.090 | 3.140 | 2.955 | 42,304,400 |
| 2024-03-18 | 3.100 | 3.330 | 3.100 | 3.210 | 3.021 | 69,354,112 |
| 2024-03-15 | 2.970 | 3.160 | 2.900 | 3.100 | 2.918 | 70,317,375 |
| 2024-03-14 | 2.990 | 3.200 | 2.860 | 2.970 | 2.795 | 96,713,003 |
| 2024-03-13 | 2.700 | 2.820 | 2.700 | 2.760 | 2.598 | 24,159,269 |
| 2024-03-12 | 2.840 | 2.900 | 2.680 | 2.700 | 2.541 | 47,900,863 |
| 2024-03-11 | 2.680 | 2.900 | 2.660 | 2.830 | 2.663 | 63,159,763 |
| 2024-03-08 | 2.650 | 2.670 | 2.580 | 2.590 | 2.438 | 38,702,618 |
| 2024-03-07 | 2.280 | 2.670 | 2.280 | 2.580 | 2.428 | 97,151,815 |
| 2024-03-06 | 2.220 | 2.310 | 2.180 | 2.250 | 2.118 | 21,458,573 |
| 2024-03-05 | 2.180 | 2.220 | 2.160 | 2.200 | 2.071 | 10,848,963 |
| 2024-03-04 | 2.240 | 2.240 | 2.170 | 2.180 | 2.052 | 7,187,143 |
| 2024-03-01 | 2.100 | 2.200 | 2.090 | 2.200 | 2.071 | 11,853,899 |
| 2024-02-29 | 2.120 | 2.170 | 2.100 | 2.100 | 1.976 | 12,380,715 |
| 2024-02-28 | 2.180 | 2.200 | 2.090 | 2.110 | 1.986 | 10,215,434 |
| 2024-02-27 | 2.180 | 2.210 | 2.140 | 2.190 | 2.061 | 10,770,089 |
| 2024-02-26 | 2.100 | 2.210 | 2.080 | 2.200 | 2.071 | 36,247,897 |
| 2024-02-23 | 2.060 | 2.120 | 2.050 | 2.080 | 1.958 | 11,622,367 |
| 2024-02-22 | 2.040 | 2.070 | 1.990 | 2.060 | 1.939 | 12,289,547 |
| 2024-02-21 | 1.980 | 2.100 | 1.960 | 2.040 | 1.920 | 21,486,062 |
| 2024-02-20 | 1.990 | 2.000 | 1.930 | 1.980 | 1.863 | 8,054,191 |
| 2024-02-19 | 1.930 | 1.990 | 1.900 | 1.970 | 1.854 | 8,173,197 |
| 2024-02-16 | 1.800 | 1.930 | 1.770 | 1.930 | 1.816 | 7,765,175 |
| 2024-02-15 | 1.800 | 1.830 | 1.750 | 1.790 | 1.685 | 12,266,171 |
| 2024-02-14 | 1.880 | 1.880 | 1.780 | 1.820 | 1.713 | 7,416,656 |
| 2024-02-09 | 1.920 | 1.920 | 1.870 | 1.880 | 1.769 | 1,819,100 |
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.