MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.130	2.160	2.110	2.160	2.033	5,652,809
2023-11-10	2.180	2.180	2.110	2.130	2.005	9,965,839
2023-11-09	2.220	2.220	2.180	2.190	2.061	8,504,715
2023-11-08	2.270	2.270	2.190	2.200	2.071	13,574,711
2023-11-07	2.330	2.350	2.260	2.270	2.136	5,550,804
2023-11-06	2.330	2.390	2.310	2.350	2.212	12,712,446
2023-11-03	2.310	2.350	2.300	2.320	2.183	5,353,168
2023-11-02	2.270	2.340	2.270	2.320	2.183	5,733,841
2023-11-01	2.320	2.320	2.260	2.270	2.136	3,921,394
2023-10-31	2.380	2.380	2.250	2.310	2.174	30,413,826
2023-10-30	2.340	2.430	2.340	2.370	2.231	8,959,703
2023-10-27	2.300	2.410	2.300	2.370	2.231	10,224,678
2023-10-26	2.290	2.330	2.250	2.300	2.165	7,412,406
2023-10-25	2.290	2.380	2.290	2.330	2.193	25,135,875
2023-10-24	2.150	2.290	2.140	2.230	2.099	9,882,109
2023-10-20	2.210	2.250	2.170	2.190	2.061	6,930,302
2023-10-19	2.230	2.230	2.170	2.190	2.061	12,806,163
2023-10-18	2.240	2.270	2.230	2.240	2.108	5,965,201
2023-10-17	2.230	2.270	2.210	2.250	2.118	8,445,212
2023-10-16	2.280	2.330	2.220	2.230	2.099	9,713,906
2023-10-13	2.300	2.300	2.240	2.260	2.127	8,661,974
2023-10-12	2.350	2.370	2.280	2.310	2.174	10,166,682
2023-10-11	2.300	2.370	2.290	2.330	2.193	13,473,003
2023-10-10	2.320	2.350	2.270	2.280	2.146	7,234,900
2023-10-09	2.330	2.340	2.230	2.270	2.136	4,437,243
2023-10-06	2.230	2.280	2.230	2.250	2.118	4,892,018
2023-10-05	2.210	2.260	2.210	2.240	2.108	8,296,560
2023-10-04	2.230	2.260	2.210	2.230	2.099	10,446,875
2023-10-03	2.390	2.390	2.260	2.290	2.155	8,376,890
2023-09-29	2.360	2.450	2.360	2.400	2.259	3,336,645
2023-09-28	2.370	2.410	2.330	2.360	2.221	8,090,318
2023-09-27	2.370	2.400	2.360	2.380	2.240	7,595,166
2023-09-26	2.420	2.430	2.360	2.390	2.249	8,793,837
2023-09-25	2.470	2.490	2.400	2.410	2.268	10,591,580
2023-09-22	2.470	2.570	2.410	2.490	2.343	15,717,360
2023-09-21	2.510	2.510	2.430	2.480	2.334	11,016,603
2023-09-20	2.540	2.560	2.510	2.540	2.391	6,664,365
2023-09-19	2.540	2.600	2.510	2.570	2.419	8,117,944
2023-09-18	2.610	2.610	2.500	2.540	2.391	11,148,360
2023-09-15	2.520	2.660	2.520	2.570	2.419	17,797,849
2023-09-14	2.520	2.540	2.450	2.500	2.353	18,956,207
2023-09-13	2.610	2.610	2.470	2.500	2.353	24,154,072
2023-09-12	2.760	2.760	2.480	2.560	2.409	52,027,097
2023-09-11	2.700	2.770	2.620	2.760	2.598	26,738,213
2023-09-07	2.710	2.730	2.660	2.690	2.532	18,244,389
2023-09-06	2.740	2.740	2.650	2.700	2.541	21,589,056
2023-09-05	2.790	2.800	2.690	2.730	2.569	24,016,682
2023-09-04	2.640	2.820	2.640	2.780	2.616	69,119,651
2023-08-31	2.680	2.680	2.590	2.610	2.456	7,612,039
2023-08-30	2.720	2.720	2.630	2.650	2.494	15,079,400
2023-08-29	2.590	2.690	2.580	2.640	2.485	18,559,267
2023-08-28	2.700	2.740	2.570	2.600	2.447	9,656,528
2023-08-25	2.650	2.650	2.560	2.620	2.466	18,112,142
2023-08-24	2.520	2.670	2.500	2.610	2.456	30,680,079
2023-08-23	2.520	2.520	2.410	2.450	2.306	22,296,082
2023-08-22	2.510	2.570	2.480	2.540	2.391	11,854,111
2023-08-21	2.500	2.540	2.460	2.480	2.334	7,402,238
2023-08-18	2.560	2.630	2.480	2.510	2.362	14,846,062
2023-08-17	2.550	2.580	2.390	2.560	2.409	49,170,770
2023-08-16	2.700	2.700	2.550	2.600	2.447	34,000,501

← NewerPage 13 of 21 · 1,231 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.