MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.080 | 9.080 | 8.750 | 8.820 | 8.820 | 34,893,898 |
| 2026-04-24 | 8.960 | 9.170 | 8.910 | 9.070 | 9.070 | 41,412,129 |
| 2026-04-23 | 9.180 | 9.470 | 9.000 | 9.200 | 9.200 | 69,169,711 |
| 2026-04-22 | 8.620 | 9.180 | 8.620 | 9.080 | 9.080 | 88,345,672 |
| 2026-04-21 | 8.450 | 8.510 | 8.310 | 8.450 | 8.450 | 26,542,230 |
| 2026-04-20 | 8.500 | 8.660 | 8.280 | 8.560 | 8.560 | 30,897,580 |
| 2026-04-17 | 8.690 | 8.690 | 8.360 | 8.420 | 8.420 | 36,376,793 |
| 2026-04-16 | 8.510 | 8.720 | 8.490 | 8.700 | 8.700 | 23,830,260 |
| 2026-04-15 | 8.800 | 8.850 | 8.460 | 8.510 | 8.510 | 26,486,061 |
| 2026-04-14 | 8.780 | 8.880 | 8.400 | 8.500 | 8.500 | 42,075,328 |
| 2026-04-13 | 8.240 | 8.350 | 8.080 | 8.330 | 8.330 | 45,637,820 |
| 2026-04-10 | 8.370 | 8.400 | 8.230 | 8.290 | 8.290 | 21,049,779 |
| 2026-04-09 | 8.330 | 8.380 | 8.110 | 8.330 | 8.330 | 42,268,352 |
| 2026-04-08 | 8.080 | 8.420 | 8.010 | 8.330 | 8.330 | 72,118,250 |
| 2026-04-02 | 7.950 | 7.950 | 7.530 | 7.570 | 7.570 | 23,973,330 |
| 2026-04-01 | 7.660 | 7.930 | 7.620 | 7.840 | 7.840 | 59,219,320 |
| 2026-03-31 | 7.480 | 7.490 | 7.120 | 7.220 | 7.220 | 63,390,039 |
| 2026-03-30 | 7.430 | 7.520 | 7.200 | 7.480 | 7.480 | 27,555,211 |
| 2026-03-27 | 7.380 | 7.570 | 7.180 | 7.460 | 7.460 | 39,024,781 |
| 2026-03-26 | 7.850 | 7.850 | 7.380 | 7.460 | 7.460 | 47,756,648 |
| 2026-03-25 | 8.070 | 8.270 | 7.610 | 7.830 | 7.830 | 67,795,430 |
| 2026-03-24 | 7.580 | 7.760 | 7.210 | 7.650 | 7.650 | 73,847,359 |
| 2026-03-23 | 7.230 | 7.360 | 6.940 | 7.120 | 7.120 | 94,822,953 |
| 2026-03-20 | 7.730 | 7.880 | 7.420 | 7.560 | 7.560 | 136,190,891 |
| 2026-03-19 | 8.080 | 8.120 | 7.850 | 7.900 | 7.900 | 63,114,781 |
| 2026-03-18 | 8.360 | 8.490 | 8.290 | 8.450 | 8.450 | 28,717,801 |
| 2026-03-17 | 8.310 | 8.700 | 8.270 | 8.350 | 8.350 | 35,239,090 |
| 2026-03-16 | 8.450 | 8.450 | 8.010 | 8.300 | 8.300 | 60,999,340 |
| 2026-03-13 | 8.540 | 8.900 | 8.420 | 8.450 | 8.450 | 33,533,641 |
| 2026-03-12 | 8.810 | 8.960 | 8.480 | 8.720 | 8.720 | 51,872,367 |
| 2026-03-11 | 9.210 | 9.210 | 8.810 | 8.910 | 8.910 | 24,270,430 |
| 2026-03-10 | 9.020 | 9.260 | 8.870 | 8.960 | 8.960 | 46,238,992 |
| 2026-03-09 | 8.500 | 8.860 | 8.000 | 8.800 | 8.800 | 101,814,000 |
| 2026-03-06 | 8.860 | 9.040 | 8.550 | 8.990 | 8.990 | 87,377,641 |
| 2026-03-05 | 9.760 | 9.810 | 8.600 | 9.000 | 9.000 | 127,615,398 |
| 2026-03-04 | 9.600 | 9.870 | 9.260 | 9.570 | 9.570 | 85,301,281 |
| 2026-03-03 | 10.880 | 10.930 | 9.760 | 10.000 | 10.000 | 70,274,633 |
| 2026-03-02 | 10.880 | 11.030 | 10.430 | 11.030 | 11.030 | 59,387,887 |
| 2026-02-27 | 10.620 | 10.920 | 10.500 | 10.810 | 10.810 | 55,740,129 |
| 2026-02-26 | 11.000 | 11.000 | 10.490 | 10.530 | 10.530 | 51,779,000 |
| 2026-02-25 | 10.450 | 10.860 | 10.370 | 10.750 | 10.750 | 70,461,719 |
| 2026-02-24 | 10.520 | 10.540 | 10.120 | 10.260 | 10.260 | 57,472,781 |
| 2026-02-23 | 10.200 | 10.700 | 10.180 | 10.450 | 10.450 | 29,919,020 |
| 2026-02-20 | 10.210 | 10.210 | 9.770 | 9.800 | 9.800 | 15,832,550 |
| 2026-02-16 | 9.620 | 10.150 | 9.620 | 9.980 | 9.980 | 8,556,000 |
| 2026-02-13 | 9.960 | 10.060 | 9.560 | 9.620 | 9.620 | 53,079,500 |
| 2026-02-12 | 10.300 | 10.570 | 10.240 | 10.360 | 10.360 | 41,081,262 |
| 2026-02-11 | 9.990 | 10.280 | 9.850 | 10.160 | 10.160 | 51,453,246 |
| 2026-02-10 | 10.100 | 10.280 | 9.800 | 10.000 | 10.000 | 36,920,199 |
| 2026-02-09 | 9.950 | 10.080 | 9.680 | 10.080 | 10.080 | 36,478,391 |
| 2026-02-06 | 9.390 | 9.800 | 9.220 | 9.600 | 9.600 | 82,288,867 |
| 2026-02-05 | 10.340 | 10.380 | 9.470 | 9.910 | 9.910 | 96,496,578 |
| 2026-02-04 | 10.500 | 10.680 | 10.360 | 10.600 | 10.600 | 67,875,148 |
| 2026-02-03 | 10.100 | 10.120 | 9.510 | 10.090 | 10.090 | 68,362,953 |
| 2026-02-02 | 9.660 | 10.080 | 9.240 | 9.520 | 9.520 | 121,707,203 |
| 2026-01-30 | 11.010 | 11.340 | 10.150 | 10.290 | 10.290 | 136,441,906 |
| 2026-01-29 | 11.520 | 11.960 | 10.880 | 11.370 | 11.370 | 107,229,602 |
| 2026-01-28 | 10.600 | 11.260 | 10.450 | 11.160 | 11.160 | 92,999,766 |
| 2026-01-27 | 10.980 | 11.000 | 10.630 | 10.900 | 10.900 | 51,189,281 |
| 2026-01-26 | 10.800 | 11.170 | 10.750 | 10.880 | 10.880 | 75,929,406 |
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.