MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.940	1.970	1.920	1.940	1.826	6,195,245
2024-02-07	1.940	1.970	1.890	1.940	1.826	10,580,529
2024-02-06	1.830	1.930	1.800	1.920	1.807	16,845,797
2024-02-05	1.960	1.960	1.810	1.830	1.722	23,041,266
2024-02-02	2.000	2.010	1.910	1.930	1.816	23,531,624
2024-02-01	1.990	2.010	1.950	2.000	1.882	10,410,201
2024-01-31	2.010	2.040	1.940	1.990	1.873	14,631,957
2024-01-30	2.050	2.050	1.980	2.010	1.892	14,302,330
2024-01-29	2.090	2.130	2.040	2.070	1.948	12,392,998
2024-01-26	2.140	2.140	2.060	2.070	1.948	21,408,421
2024-01-25	2.060	2.160	2.040	2.150	2.023	30,285,574
2024-01-24	1.970	2.050	1.930	2.040	1.920	23,111,001
2024-01-23	2.000	2.020	1.920	1.950	1.835	21,847,013
2024-01-22	2.110	2.110	1.960	1.980	1.863	20,838,890
2024-01-19	2.200	2.210	2.060	2.100	1.976	25,737,283
2024-01-18	2.270	2.270	2.130	2.180	2.052	16,784,168
2024-01-17	2.340	2.360	2.220	2.260	2.127	12,334,175
2024-01-16	2.380	2.410	2.340	2.370	2.231	6,662,461
2024-01-15	2.380	2.410	2.330	2.380	2.240	4,557,380
2024-01-12	2.350	2.390	2.330	2.370	2.231	5,417,822
2024-01-11	2.330	2.370	2.310	2.350	2.212	5,210,411
2024-01-10	2.360	2.370	2.290	2.320	2.183	12,795,113
2024-01-09	2.360	2.400	2.330	2.380	2.240	8,243,200
2024-01-08	2.370	2.440	2.350	2.390	2.249	15,086,976
2024-01-05	2.360	2.400	2.330	2.370	2.231	13,478,720
2024-01-04	2.360	2.370	2.320	2.350	2.212	5,042,411
2024-01-03	2.350	2.420	2.300	2.350	2.212	11,418,165
2024-01-02	2.340	2.420	2.290	2.370	2.231	20,463,807
2023-12-29	2.320	2.340	2.280	2.310	2.174	7,369,478
2023-12-28	2.220	2.400	2.220	2.320	2.183	25,837,194
2023-12-27	2.160	2.250	2.130	2.240	2.108	13,388,233
2023-12-22	2.130	2.250	2.130	2.180	2.052	5,708,062
2023-12-21	2.080	2.190	2.070	2.180	2.052	10,703,042
2023-12-20	2.100	2.140	2.070	2.090	1.967	20,459,387
2023-12-19	2.120	2.120	2.050	2.080	1.958	15,989,375
2023-12-18	2.200	2.200	2.080	2.100	1.976	11,152,610
2023-12-15	2.180	2.240	2.150	2.180	2.052	16,021,230
2023-12-14	2.140	2.170	2.090	2.120	1.995	10,680,834
2023-12-13	2.150	2.150	2.060	2.090	1.967	8,268,168
2023-12-12	2.170	2.170	2.090	2.130	2.005	6,332,612
2023-12-11	2.150	2.160	2.060	2.140	2.014	4,978,404
2023-12-08	2.200	2.200	2.120	2.140	2.014	15,547,351
2023-12-07	2.200	2.230	2.170	2.210	2.080	2,726,194
2023-12-06	2.230	2.240	2.170	2.210	2.080	4,304,908
2023-12-05	2.280	2.280	2.190	2.220	2.089	8,699,695
2023-12-04	2.300	2.410	2.270	2.270	2.136	13,111,967
2023-12-01	2.280	2.300	2.230	2.250	2.118	4,620,003
2023-11-30	2.290	2.290	2.210	2.240	2.108	11,556,223
2023-11-29	2.320	2.340	2.240	2.270	2.136	8,893,187
2023-11-28	2.290	2.310	2.220	2.280	2.146	12,665,693
2023-11-27	2.340	2.340	2.250	2.280	2.146	7,344,402
2023-11-24	2.330	2.330	2.260	2.320	2.183	6,152,212
2023-11-23	2.350	2.360	2.280	2.330	2.193	7,986,187
2023-11-22	2.380	2.380	2.310	2.330	2.193	7,097,888
2023-11-21	2.350	2.450	2.340	2.360	2.221	48,230,174
2023-11-20	2.260	2.290	2.230	2.280	2.146	7,626,380
2023-11-17	2.270	2.270	2.220	2.230	2.099	4,394,740
2023-11-16	2.230	2.320	2.220	2.270	2.136	8,105,193
2023-11-15	2.230	2.280	2.220	2.260	2.127	15,844,867
2023-11-14	2.140	2.170	2.130	2.160	2.033	3,593,572

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.