MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9.750 | 10.630 | 9.750 | 10.490 | 10.490 | 97,152,672 |
| 2026-01-22 | 9.460 | 9.460 | 9.220 | 9.410 | 9.410 | 36,201,281 |
| 2026-01-21 | 9.250 | 9.560 | 9.070 | 9.490 | 9.490 | 51,839,781 |
| 2026-01-20 | 9.350 | 9.500 | 8.910 | 9.300 | 9.300 | 45,318,141 |
| 2026-01-19 | 9.460 | 9.540 | 9.030 | 9.330 | 9.330 | 35,734,000 |
| 2026-01-16 | 9.790 | 10.100 | 9.350 | 9.480 | 9.480 | 73,529,586 |
| 2026-01-15 | 9.820 | 10.120 | 9.470 | 9.730 | 9.730 | 78,719,719 |
| 2026-01-14 | 9.700 | 9.850 | 9.560 | 9.670 | 9.670 | 41,006,320 |
| 2026-01-13 | 9.640 | 9.780 | 9.370 | 9.650 | 9.650 | 51,768,441 |
| 2026-01-12 | 9.580 | 9.620 | 9.160 | 9.490 | 9.490 | 45,135,352 |
| 2026-01-09 | 9.040 | 9.450 | 8.880 | 9.350 | 9.350 | 59,805,199 |
| 2026-01-08 | 9.350 | 9.400 | 8.880 | 9.110 | 9.110 | 50,519,762 |
| 2026-01-07 | 9.570 | 9.610 | 9.270 | 9.350 | 9.350 | 44,526,539 |
| 2026-01-06 | 9.300 | 9.760 | 9.200 | 9.490 | 9.490 | 91,116,383 |
| 2026-01-05 | 9.040 | 9.100 | 8.760 | 9.050 | 9.050 | 64,452,441 |
| 2026-01-02 | 8.760 | 9.120 | 8.670 | 9.120 | 9.120 | 16,941,070 |
| 2025-12-31 | 8.730 | 9.170 | 8.660 | 8.770 | 8.770 | 48,966,090 |
| 2025-12-30 | 8.460 | 8.720 | 8.310 | 8.620 | 8.620 | 58,069,391 |
| 2025-12-29 | 9.080 | 9.190 | 8.480 | 8.530 | 8.530 | 77,310,281 |
| 2025-12-24 | 8.940 | 8.980 | 8.570 | 8.690 | 8.690 | 19,512,109 |
| 2025-12-23 | 8.850 | 8.900 | 8.590 | 8.670 | 8.670 | 28,988,689 |
| 2025-12-22 | 8.580 | 8.790 | 8.490 | 8.760 | 8.760 | 37,352,422 |
| 2025-12-19 | 8.220 | 8.410 | 8.070 | 8.410 | 8.410 | 36,710,422 |
| 2025-12-18 | 8.250 | 8.460 | 8.110 | 8.240 | 8.240 | 29,054,961 |
| 2025-12-17 | 7.950 | 8.330 | 7.900 | 8.250 | 8.250 | 57,687,754 |
| 2025-12-16 | 8.200 | 8.200 | 7.730 | 7.930 | 7.930 | 57,183,000 |
| 2025-12-15 | 8.240 | 8.410 | 8.130 | 8.200 | 8.200 | 82,619,776 |
| 2025-12-12 | 8.450 | 8.500 | 8.220 | 8.480 | 8.480 | 46,240,042 |
| 2025-12-11 | 8.540 | 8.570 | 8.090 | 8.130 | 8.130 | 37,204,701 |
| 2025-12-10 | 8.250 | 8.450 | 8.060 | 8.370 | 8.370 | 47,865,625 |
| 2025-12-09 | 8.400 | 8.400 | 7.860 | 8.170 | 8.170 | 100,130,928 |
| 2025-12-08 | 8.580 | 8.600 | 8.130 | 8.380 | 8.380 | 45,940,011 |
| 2025-12-05 | 8.200 | 8.570 | 8.180 | 8.470 | 8.470 | 64,870,125 |
| 2025-12-04 | 8.500 | 8.660 | 8.130 | 8.200 | 8.200 | 85,438,967 |
| 2025-12-03 | 7.920 | 8.270 | 7.810 | 8.170 | 8.170 | 77,054,430 |
| 2025-12-02 | 7.740 | 7.930 | 7.610 | 7.930 | 7.930 | 52,141,128 |
| 2025-12-01 | 7.180 | 7.800 | 7.150 | 7.800 | 7.800 | 133,721,519 |
| 2025-11-28 | 6.860 | 6.950 | 6.750 | 6.910 | 6.910 | 22,539,469 |
| 2025-11-27 | 6.900 | 7.030 | 6.770 | 6.800 | 6.800 | 35,053,181 |
| 2025-11-26 | 6.860 | 6.860 | 6.670 | 6.780 | 6.780 | 19,775,846 |
| 2025-11-25 | 6.660 | 6.870 | 6.660 | 6.740 | 6.740 | 41,565,094 |
| 2025-11-24 | 6.430 | 6.610 | 6.350 | 6.600 | 6.600 | 57,936,086 |
| 2025-11-21 | 6.460 | 6.460 | 6.290 | 6.370 | 6.370 | 46,469,188 |
| 2025-11-20 | 6.740 | 6.790 | 6.630 | 6.680 | 6.680 | 30,145,000 |
| 2025-11-19 | 6.530 | 6.690 | 6.520 | 6.660 | 6.660 | 33,568,292 |
| 2025-11-18 | 6.740 | 6.740 | 6.420 | 6.530 | 6.530 | 43,799,015 |
| 2025-11-17 | 7.020 | 7.020 | 6.680 | 6.800 | 6.800 | 42,926,895 |
| 2025-11-14 | 7.170 | 7.220 | 6.990 | 7.020 | 7.020 | 43,906,076 |
| 2025-11-13 | 7.120 | 7.420 | 7.120 | 7.370 | 7.370 | 57,209,721 |
| 2025-11-12 | 7.100 | 7.230 | 6.950 | 7.120 | 7.120 | 26,547,861 |
| 2025-11-11 | 7.130 | 7.230 | 6.980 | 7.100 | 7.100 | 31,294,125 |
| 2025-11-10 | 6.880 | 7.250 | 6.850 | 6.990 | 6.990 | 57,487,149 |
| 2025-11-07 | 6.730 | 6.870 | 6.630 | 6.850 | 6.850 | 47,337,677 |
| 2025-11-06 | 6.570 | 6.800 | 6.500 | 6.740 | 6.740 | 40,387,114 |
| 2025-11-05 | 6.300 | 6.580 | 6.210 | 6.500 | 6.500 | 47,984,388 |
| 2025-11-04 | 6.640 | 6.700 | 6.350 | 6.460 | 6.460 | 77,339,904 |
| 2025-11-03 | 6.870 | 6.890 | 6.490 | 6.750 | 6.750 | 58,204,106 |
| 2025-10-31 | 6.980 | 7.150 | 6.860 | 6.910 | 6.910 | 63,069,616 |
| 2025-10-30 | 7.150 | 7.280 | 6.910 | 7.080 | 7.080 | 92,203,243 |
| 2025-10-28 | 7.180 | 7.180 | 6.810 | 6.860 | 6.860 | 48,970,854 |
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.