MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.250	2.380	2.230	2.350	2.212	20,042,895
2023-02-17	2.250	2.290	2.220	2.240	2.108	12,753,673
2023-02-16	2.270	2.310	2.220	2.240	2.108	21,323,417
2023-02-15	2.330	2.380	2.260	2.270	2.136	19,172,575
2023-02-14	2.280	2.370	2.260	2.320	2.183	14,796,122
2023-02-13	2.250	2.320	2.220	2.280	2.146	9,810,275
2023-02-10	2.380	2.380	2.260	2.260	2.127	18,560,766
2023-02-09	2.330	2.410	2.330	2.410	2.268	13,293,452
2023-02-08	2.370	2.390	2.320	2.360	2.221	10,768,251
2023-02-07	2.350	2.440	2.330	2.380	2.240	14,578,149
2023-02-06	2.450	2.450	2.310	2.330	2.193	11,682,242
2023-02-03	2.570	2.570	2.420	2.450	2.306	21,812,660
2023-02-02	2.690	2.690	2.540	2.570	2.419	24,188,285
2023-02-01	2.550	2.710	2.460	2.680	2.522	46,344,204
2023-01-31	2.480	2.540	2.460	2.530	2.381	26,223,935
2023-01-30	2.600	2.620	2.440	2.470	2.325	52,246,598
2023-01-27	2.720	2.760	2.630	2.670	2.513	6,174,067
2023-01-26	2.700	2.790	2.620	2.710	2.550	10,319,863
2023-01-20	2.600	2.700	2.560	2.670	2.513	17,444,664
2023-01-19	2.560	2.580	2.480	2.580	2.428	7,327,664
2023-01-18	2.500	2.650	2.490	2.590	2.438	31,287,875
2023-01-17	2.560	2.560	2.440	2.500	2.353	15,102,511
2023-01-16	2.590	2.620	2.490	2.560	2.409	24,330,245
2023-01-13	2.660	2.680	2.510	2.580	2.428	26,890,479
2023-01-12	2.400	2.680	2.390	2.600	2.447	90,866,867
2023-01-11	2.270	2.440	2.240	2.320	2.183	65,942,114
2023-01-10	2.260	2.270	2.190	2.220	2.089	20,715,633
2023-01-09	2.190	2.290	2.170	2.240	2.108	41,951,858
2023-01-06	2.180	2.200	2.120	2.140	2.014	15,849,117
2023-01-05	2.110	2.220	2.110	2.180	2.052	23,614,398
2023-01-04	2.080	2.110	2.060	2.110	1.986	11,348,121
2023-01-03	1.990	2.080	1.940	2.080	1.958	13,434,985
2022-12-30	2.020	2.060	1.990	2.000	1.882	27,316,245
2022-12-29	2.090	2.100	2.010	2.030	1.911	13,536,991
2022-12-28	2.060	2.130	2.050	2.120	1.995	11,426,750
2022-12-23	2.050	2.070	2.020	2.040	1.920	7,293,399
2022-12-22	2.050	2.120	2.050	2.080	1.958	18,373,755
2022-12-21	2.050	2.070	2.010	2.040	1.920	9,247,911
2022-12-20	2.040	2.060	2.000	2.040	1.920	17,904,105
2022-12-19	2.190	2.230	2.040	2.050	1.929	26,903,972
2022-12-16	2.130	2.210	2.120	2.210	2.080	17,592,679
2022-12-15	2.150	2.170	2.060	2.150	2.023	24,924,565
2022-12-14	2.150	2.190	2.120	2.150	2.023	11,447,916
2022-12-13	2.190	2.200	2.100	2.130	2.005	31,867,777
2022-12-12	2.290	2.290	2.160	2.180	2.052	32,709,578
2022-12-09	2.140	2.340	2.130	2.320	2.183	47,739,674
2022-12-08	2.060	2.160	2.060	2.140	2.014	23,851,624
2022-12-07	2.230	2.260	2.060	2.060	1.939	38,226,272
2022-12-06	2.110	2.270	2.100	2.270	2.136	45,519,991
2022-12-05	1.990	2.170	1.990	2.150	2.023	51,108,121
2022-12-02	2.110	2.120	1.940	1.950	1.835	32,207,019
2022-12-01	2.090	2.150	2.010	2.090	1.967	83,599,185
2022-11-30	2.020	2.110	2.000	2.020	1.901	298,608,488
2022-11-29	2.030	2.070	2.000	2.030	1.911	38,435,948
2022-11-28	1.960	2.060	1.730	2.040	1.920	57,630,680
2022-11-25	1.970	1.970	1.890	1.970	1.854	22,506,469
2022-11-24	1.930	1.990	1.930	1.990	1.873	11,050,605
2022-11-23	1.920	2.010	1.910	1.940	1.826	16,601,727
2022-11-22	1.940	2.010	1.880	1.910	1.798	24,644,166
2022-11-21	1.950	1.970	1.890	1.950	1.835	16,775,742

← NewerPage 16 of 21 · 1,232 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.