MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.210	2.260	2.150	2.150	2.023	17,411,173
2022-08-23	2.230	2.240	2.160	2.220	2.089	9,480,057
2022-08-22	2.210	2.260	2.150	2.250	2.118	12,374,042
2022-08-19	2.240	2.270	2.200	2.210	2.080	7,610,041
2022-08-18	2.240	2.280	2.230	2.240	2.108	10,518,436
2022-08-17	2.370	2.370	2.250	2.250	2.118	22,068,270
2022-08-16	2.390	2.390	2.350	2.370	2.231	4,749,635
2022-08-15	2.400	2.440	2.370	2.390	2.249	4,926,976
2022-08-12	2.380	2.440	2.380	2.420	2.278	9,095,498
2022-08-11	2.310	2.410	2.310	2.410	2.268	12,832,982
2022-08-10	2.320	2.350	2.250	2.270	2.136	7,226,458
2022-08-09	2.290	2.380	2.280	2.320	2.183	8,955,306
2022-08-08	2.260	2.320	2.230	2.280	2.146	11,425,209
2022-08-05	2.270	2.310	2.240	2.280	2.146	13,154,236
2022-08-04	2.220	2.280	2.210	2.240	2.108	5,551,104
2022-08-03	2.200	2.280	2.190	2.230	2.099	11,239,910
2022-08-02	2.270	2.280	2.170	2.220	2.089	11,600,266
2022-08-01	2.350	2.350	2.270	2.310	2.174	8,993,215
2022-07-29	2.400	2.400	2.300	2.320	2.183	14,711,011
2022-07-28	2.420	2.430	2.360	2.390	2.249	10,999,602
2022-07-27	2.620	2.620	2.380	2.390	2.249	19,719,709
2022-07-26	2.530	2.650	2.520	2.650	2.494	6,622,504
2022-07-25	2.550	2.570	2.490	2.520	2.372	4,739,869
2022-07-22	2.600	2.600	2.450	2.530	2.381	11,361,828
2022-07-21	2.580	2.650	2.530	2.610	2.456	9,026,227
2022-07-20	2.580	2.630	2.530	2.580	2.428	14,907,946
2022-07-19	2.570	2.590	2.490	2.580	2.428	10,013,571
2022-07-18	2.430	2.560	2.430	2.550	2.400	9,754,443
2022-07-15	2.530	2.530	2.400	2.410	2.268	11,586,134
2022-07-14	2.540	2.570	2.510	2.560	2.409	10,282,626
2022-07-13	2.600	2.660	2.530	2.570	2.419	14,954,018
2022-07-12	2.720	2.730	2.650	2.670	2.513	7,511,761
2022-07-11	2.800	2.800	2.680	2.720	2.560	13,498,101
2022-07-08	2.820	2.870	2.770	2.810	2.645	12,863,945
2022-07-07	2.670	2.740	2.650	2.720	2.560	9,881,341
2022-07-06	2.830	2.860	2.660	2.710	2.550	24,837,869
2022-07-05	2.900	2.980	2.850	2.860	2.692	9,646,540
2022-07-04	2.960	2.960	2.860	2.900	2.729	6,186,320
2022-06-30	2.950	3.000	2.890	2.920	2.748	15,640,112
2022-06-29	3.080	3.140	2.950	2.950	2.776	11,055,301
2022-06-28	3.010	3.120	2.960	3.110	2.927	14,716,430
2022-06-27	2.900	3.050	2.870	3.010	2.833	14,742,420
2022-06-24	3.020	3.040	2.840	2.840	2.673	29,046,747
2022-06-23	3.070	3.090	3.000	3.070	2.889	22,100,998
2022-06-22	3.140	3.150	3.030	3.050	2.870	8,313,455
2022-06-21	3.030	3.130	3.030	3.130	2.946	4,739,009
2022-06-20	3.140	3.140	3.040	3.040	2.861	6,079,617
2022-06-17	3.050	3.190	3.030	3.170	2.983	12,179,445
2022-06-16	3.180	3.180	3.080	3.130	2.946	8,029,584
2022-06-15	3.160	3.210	3.130	3.130	2.946	14,319,033
2022-06-14	3.300	3.310	3.090	3.210	3.021	12,747,807
2022-06-13	3.480	3.480	3.310	3.320	3.125	10,072,729
2022-06-10	3.350	3.750	3.350	3.540	3.332	23,445,206
2022-06-09	3.380	3.430	3.330	3.350	3.153	8,711,023
2022-06-08	3.280	3.400	3.200	3.370	3.172	27,521,605
2022-06-07	3.440	3.440	3.280	3.300	3.106	12,844,490
2022-06-06	3.320	3.460	3.240	3.440	3.238	27,770,329
2022-06-02	3.330	3.330	3.170	3.260	3.068	9,103,998
2022-06-01	3.340	3.340	3.280	3.330	3.134	10,555,998
2022-05-31	3.280	3.350	3.260	3.340	3.143	29,738,526

← NewerPage 18 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.