MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.400 | 8.500 | 8.150 | 8.300 | 8.300 | 32,929,227 |
| 2026-07-23 | 8.380 | 8.900 | 8.380 | 8.740 | 8.740 | 62,171,180 |
| 2026-07-22 | 8.080 | 8.640 | 8.040 | 8.470 | 8.470 | 133,545,859 |
| 2026-07-21 | 7.560 | 7.870 | 7.450 | 7.730 | 7.730 | 57,843,246 |
| 2026-07-20 | 7.280 | 7.450 | 7.120 | 7.410 | 7.410 | 33,790,934 |
| 2026-07-17 | 7.500 | 7.620 | 6.980 | 7.160 | 7.160 | 53,461,789 |
| 2026-07-16 | 7.590 | 7.880 | 7.500 | 7.630 | 7.630 | 39,357,301 |
| 2026-07-15 | 7.700 | 7.790 | 7.450 | 7.590 | 7.590 | 44,527,676 |
| 2026-07-14 | 7.070 | 7.590 | 6.890 | 7.570 | 7.570 | 69,491,133 |
| 2026-07-13 | 7.010 | 7.110 | 6.920 | 7.070 | 7.070 | 19,029,617 |
| 2026-07-10 | 7.120 | 7.350 | 7.000 | 7.160 | 7.160 | 35,331,055 |
| 2026-07-09 | 6.950 | 7.030 | 6.690 | 6.950 | 6.950 | 26,751,266 |
| 2026-07-08 | 6.920 | 7.100 | 6.820 | 7.030 | 7.030 | 28,777,564 |
| 2026-07-07 | 7.230 | 7.230 | 6.930 | 7.020 | 7.020 | 29,277,301 |
| 2026-07-06 | 7.310 | 7.540 | 7.160 | 7.240 | 7.240 | 20,641,256 |
| 2026-07-03 | 7.150 | 7.420 | 7.120 | 7.290 | 7.290 | 44,329,715 |
| 2026-07-02 | 6.820 | 7.100 | 6.690 | 6.900 | 6.900 | 42,521,684 |
| 2026-06-30 | 6.710 | 6.970 | 6.640 | 6.940 | 6.940 | 43,610,086 |
| 2026-06-29 | 6.820 | 7.000 | 6.620 | 6.880 | 6.880 | 56,567,285 |
| 2026-06-26 | 7.020 | 7.150 | 6.530 | 6.770 | 6.770 | 77,262,812 |
| 2026-06-25 | 7.350 | 7.350 | 6.880 | 7.010 | 7.010 | 73,142,906 |
| 2026-06-24 | 7.650 | 7.720 | 7.340 | 7.480 | 7.480 | 67,414,430 |
| 2026-06-23 | 8.200 | 8.250 | 7.610 | 7.650 | 7.650 | 72,423,844 |
| 2026-06-22 | 8.220 | 8.400 | 7.930 | 8.270 | 8.270 | 50,016,707 |
| 2026-06-18 | 8.540 | 8.880 | 8.140 | 8.250 | 8.250 | 77,915,422 |
| 2026-06-17 | 8.640 | 8.660 | 8.370 | 8.570 | 8.570 | 80,979,102 |
| 2026-06-16 | 9.200 | 9.200 | 8.460 | 8.580 | 8.580 | 220,878,406 |
| 2026-06-15 | 9.470 | 9.780 | 9.460 | 9.740 | 9.740 | 55,188,738 |
| 2026-06-12 | 8.840 | 9.230 | 8.610 | 8.950 | 8.950 | 55,944,648 |
| 2026-06-11 | 7.990 | 8.470 | 7.990 | 8.370 | 8.370 | 36,795,301 |
| 2026-06-10 | 8.050 | 8.220 | 7.720 | 8.110 | 8.110 | 43,760,102 |
| 2026-06-09 | 8.240 | 8.410 | 7.970 | 8.270 | 8.270 | 44,380,773 |
| 2026-06-08 | 8.420 | 8.500 | 8.020 | 8.340 | 8.340 | 59,431,324 |
| 2026-06-05 | 9.090 | 9.320 | 8.800 | 8.800 | 8.800 | 28,681,020 |
| 2026-06-04 | 9.600 | 9.600 | 9.170 | 9.260 | 9.260 | 37,147,969 |
| 2026-06-03 | 9.780 | 9.930 | 9.610 | 9.780 | 9.780 | 34,350,754 |
| 2026-06-02 | 9.280 | 9.780 | 9.170 | 9.690 | 9.690 | 52,082,102 |
| 2026-06-01 | 8.920 | 9.470 | 8.880 | 9.120 | 9.120 | 44,514,527 |
| 2026-05-29 | 9.170 | 9.170 | 8.810 | 8.810 | 8.810 | 50,124,602 |
| 2026-05-28 | 9.220 | 9.220 | 8.750 | 8.960 | 8.960 | 28,367,840 |
| 2026-05-27 | 9.680 | 9.690 | 9.140 | 9.220 | 9.220 | 33,957,871 |
| 2026-05-26 | 9.240 | 9.650 | 8.950 | 9.560 | 9.560 | 31,006,170 |
| 2026-05-22 | 8.830 | 9.300 | 8.830 | 9.140 | 9.140 | 22,866,779 |
| 2026-05-21 | 9.260 | 9.380 | 8.780 | 8.820 | 8.820 | 37,224,238 |
| 2026-05-20 | 8.970 | 9.070 | 8.700 | 9.020 | 9.020 | 40,718,312 |
| 2026-05-19 | 9.180 | 9.250 | 8.740 | 8.970 | 8.970 | 54,219,449 |
| 2026-05-18 | 9.300 | 9.330 | 9.000 | 9.240 | 9.240 | 50,145,633 |
| 2026-05-15 | 10.300 | 10.300 | 9.460 | 9.570 | 9.570 | 51,667,520 |
| 2026-05-14 | 10.820 | 10.820 | 10.260 | 10.350 | 10.350 | 36,657,441 |
| 2026-05-13 | 10.550 | 10.720 | 10.370 | 10.620 | 10.620 | 60,504,781 |
| 2026-05-12 | 10.280 | 10.350 | 10.000 | 10.120 | 10.120 | 42,561,848 |
| 2026-05-11 | 10.090 | 10.100 | 9.750 | 9.960 | 9.960 | 49,262,262 |
| 2026-05-08 | 9.290 | 10.070 | 9.210 | 10.000 | 10.000 | 84,138,781 |
| 2026-05-07 | 9.240 | 9.380 | 9.120 | 9.380 | 9.380 | 77,035,289 |
| 2026-05-06 | 8.380 | 8.810 | 8.170 | 8.740 | 8.740 | 39,608,367 |
| 2026-05-05 | 8.180 | 8.270 | 7.960 | 8.270 | 8.270 | 9,964,225 |
| 2026-05-04 | 8.300 | 8.420 | 8.240 | 8.280 | 8.280 | 26,868,439 |
| 2026-04-30 | 8.660 | 8.660 | 8.120 | 8.310 | 8.310 | 43,146,168 |
| 2026-04-29 | 8.530 | 8.710 | 8.410 | 8.700 | 8.700 | 22,256,930 |
| 2026-04-28 | 8.800 | 8.800 | 8.480 | 8.630 | 8.630 | 30,442,230 |
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.