MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.950	1.990	1.920	1.970	1.854	16,466,687
2022-11-17	2.000	2.000	1.900	1.950	1.835	19,443,782
2022-11-16	2.110	2.110	1.990	2.030	1.911	27,346,932
2022-11-15	2.030	2.130	1.960	2.100	1.976	40,612,437
2022-11-14	2.120	2.200	1.990	2.050	1.929	46,926,136
2022-11-11	2.160	2.160	1.960	2.080	1.958	93,811,150
2022-11-10	2.110	2.110	1.980	2.000	1.882	22,865,400
2022-11-09	2.280	2.280	2.080	2.120	1.995	36,618,186
2022-11-08	1.970	2.150	1.960	2.060	1.939	46,479,983
2022-11-07	1.780	2.060	1.750	1.950	1.835	59,677,295
2022-11-04	1.600	1.720	1.580	1.680	1.581	24,693,096
2022-11-03	1.720	1.720	1.590	1.590	1.496	16,606,795
2022-11-02	1.670	1.750	1.670	1.730	1.628	11,529,967
2022-11-01	1.570	1.680	1.550	1.680	1.581	22,674,821
2022-10-31	1.610	1.610	1.530	1.550	1.459	21,472,430
2022-10-28	1.700	1.700	1.570	1.620	1.525	19,464,843
2022-10-27	1.670	1.740	1.660	1.680	1.581	15,637,562
2022-10-26	1.640	1.690	1.610	1.630	1.534	12,255,992
2022-10-25	1.560	1.650	1.510	1.630	1.534	22,110,315
2022-10-24	1.720	1.730	1.530	1.570	1.478	22,478,077
2022-10-21	1.680	1.730	1.650	1.660	1.562	15,078,784
2022-10-20	1.740	1.740	1.570	1.680	1.581	37,523,668
2022-10-19	1.840	1.840	1.700	1.700	1.600	22,724,506
2022-10-18	1.900	1.930	1.810	1.840	1.732	19,757,546
2022-10-17	2.000	2.000	1.900	1.900	1.788	13,172,427
2022-10-14	2.030	2.060	1.990	2.000	1.882	20,982,176
2022-10-13	2.020	2.070	2.010	2.010	1.892	10,616,286
2022-10-12	1.940	2.050	1.930	2.040	1.920	22,610,175
2022-10-11	1.920	1.980	1.870	1.940	1.826	9,421,290
2022-10-10	1.870	1.990	1.870	1.920	1.807	8,377,340
2022-10-07	1.950	1.990	1.940	1.960	1.845	3,642,449
2022-10-06	1.950	2.030	1.950	1.990	1.873	6,601,631
2022-10-05	1.940	2.000	1.900	1.950	1.835	13,466,936
2022-10-03	1.860	1.930	1.830	1.890	1.779	7,413,843
2022-09-30	1.840	1.910	1.830	1.880	1.769	12,191,229
2022-09-29	1.820	1.860	1.790	1.820	1.713	14,866,814
2022-09-28	1.850	1.850	1.740	1.780	1.675	16,372,013
2022-09-27	1.760	1.850	1.680	1.850	1.741	22,921,748
2022-09-26	1.910	1.920	1.760	1.770	1.666	14,727,460
2022-09-23	1.950	1.970	1.880	1.890	1.779	7,832,425
2022-09-22	1.980	1.980	1.890	1.960	1.845	17,217,129
2022-09-21	2.010	2.010	1.900	1.990	1.873	10,648,958
2022-09-20	2.000	2.030	1.960	2.010	1.892	11,237,615
2022-09-19	1.990	1.990	1.940	1.970	1.854	7,954,802
2022-09-16	2.030	2.030	1.930	1.980	1.863	22,921,728
2022-09-15	2.160	2.170	2.010	2.020	1.901	30,974,697
2022-09-14	2.150	2.180	2.100	2.160	2.033	7,026,857
2022-09-13	2.230	2.270	2.180	2.210	2.080	15,659,164
2022-09-09	2.120	2.350	2.120	2.200	2.071	23,403,875
2022-09-08	2.120	2.130	2.060	2.080	1.958	10,207,400
2022-09-07	2.110	2.160	2.050	2.130	2.005	7,899,588
2022-09-06	2.070	2.150	2.070	2.120	1.995	7,549,367
2022-09-05	2.010	2.080	1.990	2.070	1.948	5,218,223
2022-09-02	2.100	2.100	1.980	2.020	1.901	14,596,892
2022-09-01	2.150	2.150	2.080	2.090	1.967	12,946,740
2022-08-31	2.160	2.200	2.110	2.160	2.033	17,995,485
2022-08-30	2.170	2.190	2.130	2.160	2.033	9,714,901
2022-08-29	2.250	2.250	2.160	2.180	2.052	10,105,884
2022-08-26	2.250	2.300	2.230	2.270	2.136	18,320,734
2022-08-25	2.170	2.250	2.160	2.240	2.108	11,618,011

← NewerPage 17 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.