MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.660	2.800	2.640	2.680	2.522	13,842,317
2023-05-17	2.740	2.740	2.630	2.640	2.485	9,132,829
2023-05-16	2.680	2.770	2.670	2.740	2.579	15,824,147
2023-05-15	2.550	2.690	2.540	2.680	2.522	19,483,747
2023-05-12	2.650	2.700	2.550	2.570	2.419	44,213,322
2023-05-11	2.920	2.920	2.680	2.750	2.588	39,060,338
2023-05-10	2.870	2.970	2.860	2.930	2.758	9,435,464
2023-05-09	2.960	3.000	2.870	2.880	2.710	20,728,704
2023-05-08	2.880	3.070	2.870	2.980	2.805	24,126,190
2023-05-05	2.900	2.990	2.850	2.870	2.701	20,231,107
2023-05-04	2.880	2.960	2.830	2.880	2.710	17,782,111
2023-05-03	2.890	2.890	2.780	2.820	2.654	7,671,457
2023-05-02	2.850	2.900	2.780	2.880	2.710	6,282,917
2023-04-28	2.850	2.950	2.800	2.860	2.692	36,083,105
2023-04-27	2.940	2.950	2.820	2.840	2.673	22,249,648
2023-04-26	2.900	3.010	2.830	2.970	2.795	38,260,382
2023-04-25	3.040	3.080	2.900	2.930	2.758	20,395,061
2023-04-24	3.150	3.160	2.970	3.070	2.889	22,987,383
2023-04-21	3.230	3.250	3.090	3.150	2.965	30,662,856
2023-04-20	3.380	3.380	3.170	3.200	3.012	64,560,173
2023-04-19	3.380	3.480	3.320	3.360	3.162	90,025,504
2023-04-18	3.210	3.510	3.170	3.290	3.096	48,692,216
2023-04-17	3.070	3.580	3.010	3.280	3.087	153,278,161
2023-04-14	2.520	3.200	2.520	3.140	2.955	173,637,955
2023-04-13	2.410	2.510	2.400	2.480	2.334	30,045,956
2023-04-12	2.390	2.450	2.380	2.420	2.278	16,738,478
2023-04-11	2.290	2.400	2.280	2.390	2.249	14,386,166
2023-04-06	2.270	2.310	2.240	2.300	2.165	7,005,188
2023-04-04	2.280	2.300	2.230	2.280	2.146	9,022,961
2023-04-03	2.300	2.320	2.220	2.260	2.127	20,837,828
2023-03-31	2.330	2.400	2.290	2.300	2.165	20,192,855
2023-03-30	2.300	2.320	2.260	2.310	2.174	7,113,831
2023-03-29	2.340	2.350	2.250	2.300	2.165	13,025,337
2023-03-28	2.220	2.360	2.220	2.340	2.202	38,919,379
2023-03-27	2.220	2.230	2.140	2.200	2.071	14,257,193
2023-03-24	2.240	2.240	2.190	2.210	2.080	6,747,958
2023-03-23	2.210	2.280	2.140	2.240	2.108	17,702,219
2023-03-22	2.170	2.250	2.170	2.210	2.080	14,520,919
2023-03-21	2.140	2.180	2.120	2.180	2.052	9,410,011
2023-03-20	2.160	2.200	2.080	2.140	2.014	13,900,184
2023-03-17	2.100	2.190	2.100	2.150	2.023	15,498,090
2023-03-16	2.180	2.180	2.070	2.100	1.976	19,940,201
2023-03-15	2.200	2.230	2.160	2.190	2.061	17,468,051
2023-03-14	2.200	2.300	2.160	2.200	2.071	19,100,757
2023-03-13	2.050	2.180	2.040	2.150	2.023	22,007,704
2023-03-10	2.100	2.120	2.030	2.060	1.939	24,307,080
2023-03-09	2.230	2.250	2.130	2.140	2.014	22,724,188
2023-03-08	2.360	2.360	2.170	2.230	2.099	29,183,159
2023-03-07	2.380	2.430	2.340	2.390	2.249	15,822,096
2023-03-06	2.350	2.420	2.330	2.380	2.240	13,589,120
2023-03-03	2.360	2.370	2.320	2.330	2.193	6,596,380
2023-03-02	2.350	2.410	2.310	2.340	2.202	11,301,793
2023-03-01	2.230	2.350	2.210	2.350	2.212	29,368,980
2023-02-28	2.190	2.220	2.120	2.210	2.080	28,231,223
2023-02-27	2.180	2.220	2.120	2.190	2.061	14,917,891
2023-02-24	2.300	2.300	2.180	2.190	2.061	13,266,038
2023-02-23	2.350	2.360	2.280	2.310	2.174	9,963,021
2023-02-22	2.370	2.370	2.320	2.340	2.202	7,480,006
2023-02-21	2.350	2.460	2.350	2.370	2.231	18,118,741
2023-02-20	2.250	2.380	2.230	2.350	2.212	20,042,895

← NewerPage 15 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.