MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.770	2.790	2.700	2.710	2.550	5,402,789
2023-08-14	2.760	2.810	2.700	2.800	2.635	14,467,792
2023-08-11	2.890	2.890	2.750	2.800	2.635	27,703,016
2023-08-10	2.900	2.950	2.880	2.910	2.739	15,379,923
2023-08-09	2.920	2.970	2.880	2.930	2.758	6,789,746
2023-08-08	2.940	2.980	2.860	2.960	2.786	10,574,579
2023-08-07	2.950	3.000	2.880	2.940	2.767	13,769,128
2023-08-04	2.920	3.040	2.900	2.970	2.795	18,322,752
2023-08-03	2.920	2.940	2.820	2.900	2.729	10,569,903
2023-08-02	3.020	3.090	2.890	2.940	2.767	32,697,346
2023-08-01	2.880	3.090	2.870	2.990	2.814	51,025,623
2023-07-31	2.950	3.000	2.830	2.850	2.682	47,854,862
2023-07-28	2.920	3.080	2.790	3.030	2.852	42,379,069
2023-07-27	2.960	3.000	2.880	2.960	2.786	24,111,569
2023-07-26	2.880	3.060	2.870	2.950	2.776	41,626,138
2023-07-25	2.820	2.980	2.820	2.860	2.692	55,663,785
2023-07-24	2.750	2.780	2.670	2.720	2.560	10,207,171
2023-07-21	2.810	2.840	2.720	2.780	2.616	13,843,613
2023-07-20	2.770	2.880	2.770	2.830	2.663	28,293,798
2023-07-19	2.800	2.830	2.720	2.780	2.616	18,397,142
2023-07-18	2.870	2.870	2.730	2.800	2.635	25,956,255
2023-07-14	2.930	3.010	2.890	2.900	2.729	80,072,696
2023-07-13	2.740	3.040	2.740	2.900	2.729	76,421,306
2023-07-12	2.600	2.790	2.600	2.710	2.550	28,612,140
2023-07-11	2.580	2.620	2.540	2.590	2.438	11,288,618
2023-07-10	2.470	2.610	2.470	2.570	2.419	31,277,568
2023-07-07	2.460	2.570	2.410	2.460	2.315	18,966,077
2023-07-06	2.490	2.570	2.380	2.470	2.325	34,013,760
2023-07-05	2.390	2.600	2.370	2.490	2.343	55,376,280
2023-07-04	2.370	2.410	2.360	2.390	2.249	8,868,854
2023-07-03	2.290	2.410	2.290	2.360	2.221	12,233,232
2023-06-30	2.220	2.280	2.190	2.270	2.136	14,879,692
2023-06-29	2.280	2.290	2.220	2.230	2.099	9,213,463
2023-06-28	2.310	2.310	2.250	2.300	2.165	5,550,820
2023-06-27	2.240	2.360	2.230	2.320	2.183	10,971,890
2023-06-26	2.260	2.310	2.220	2.250	2.118	19,628,667
2023-06-23	2.380	2.380	2.240	2.260	2.127	8,258,202
2023-06-21	2.370	2.400	2.320	2.370	2.231	10,386,081
2023-06-20	2.420	2.430	2.350	2.370	2.231	15,252,629
2023-06-19	2.600	2.600	2.420	2.420	2.278	24,675,818
2023-06-16	2.530	2.610	2.530	2.600	2.447	35,703,016
2023-06-15	2.470	2.550	2.460	2.520	2.372	27,519,469
2023-06-14	2.400	2.550	2.400	2.490	2.343	26,476,493
2023-06-13	2.410	2.420	2.300	2.390	2.249	22,440,590
2023-06-12	2.450	2.450	2.390	2.410	2.268	6,102,731
2023-06-09	2.480	2.490	2.410	2.430	2.287	14,320,139
2023-06-08	2.480	2.490	2.420	2.450	2.306	10,099,816
2023-06-07	2.440	2.530	2.420	2.480	2.334	19,954,576
2023-06-06	2.480	2.520	2.430	2.450	2.306	14,015,333
2023-06-05	2.500	2.510	2.420	2.470	2.325	15,635,139
2023-06-02	2.410	2.580	2.410	2.500	2.353	22,995,373
2023-06-01	2.350	2.480	2.350	2.390	2.249	20,266,396
2023-05-31	2.390	2.390	2.290	2.350	2.212	21,969,452
2023-05-30	2.370	2.420	2.350	2.390	2.249	4,799,044
2023-05-29	2.440	2.470	2.350	2.370	2.231	10,400,319
2023-05-25	2.470	2.470	2.340	2.410	2.268	14,353,779
2023-05-24	2.570	2.570	2.430	2.480	2.334	24,767,910
2023-05-23	2.610	2.620	2.530	2.540	2.391	5,643,246
2023-05-22	2.670	2.670	2.580	2.590	2.438	13,913,880
2023-05-19	2.680	2.680	2.610	2.660	2.503	11,067,212

← NewerPage 14 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.