MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.180 | 7.180 | 6.810 | 6.860 | 6.860 | 48,970,854 |
| 2025-10-27 | 7.300 | 7.350 | 7.110 | 7.210 | 7.210 | 61,725,467 |
| 2025-10-24 | 6.760 | 7.040 | 6.700 | 7.000 | 7.000 | 73,882,804 |
| 2025-10-23 | 6.660 | 6.670 | 6.350 | 6.560 | 6.560 | 55,304,340 |
| 2025-10-22 | 6.470 | 6.690 | 6.260 | 6.660 | 6.660 | 78,118,676 |
| 2025-10-21 | 6.590 | 6.820 | 6.560 | 6.560 | 6.560 | 58,736,377 |
| 2025-10-20 | 6.490 | 6.590 | 6.360 | 6.490 | 6.490 | 77,165,144 |
| 2025-10-17 | 6.720 | 6.820 | 6.300 | 6.360 | 6.360 | 88,770,830 |
| 2025-10-16 | 6.900 | 6.900 | 6.570 | 6.710 | 6.710 | 55,930,017 |
| 2025-10-15 | 6.850 | 6.910 | 6.530 | 6.900 | 6.900 | 74,354,515 |
| 2025-10-14 | 7.550 | 7.750 | 6.620 | 6.750 | 6.750 | 154,893,497 |
| 2025-10-13 | 6.770 | 7.330 | 6.750 | 7.300 | 7.300 | 127,525,929 |
| 2025-10-10 | 7.280 | 7.530 | 7.030 | 7.100 | 7.100 | 126,141,527 |
| 2025-10-09 | 7.280 | 7.600 | 7.070 | 7.540 | 7.540 | 147,464,576 |
| 2025-10-08 | 6.950 | 7.200 | 6.900 | 7.180 | 7.180 | 75,125,485 |
| 2025-10-06 | 7.200 | 7.310 | 6.960 | 7.030 | 7.030 | 55,467,838 |
| 2025-10-03 | 6.880 | 7.030 | 6.760 | 7.010 | 7.010 | 31,908,914 |
| 2025-10-02 | 6.750 | 6.950 | 6.720 | 6.910 | 6.910 | 48,382,876 |
| 2025-09-30 | 6.320 | 6.810 | 6.220 | 6.750 | 6.750 | 304,019,411 |
| 2025-09-29 | 6.330 | 6.400 | 6.150 | 6.240 | 6.240 | 114,897,946 |
| 2025-09-26 | 6.200 | 6.450 | 6.150 | 6.260 | 6.260 | 44,116,189 |
| 2025-09-25 | 6.100 | 6.370 | 5.990 | 6.250 | 6.250 | 166,993,915 |
| 2025-09-24 | 5.800 | 5.820 | 5.650 | 5.740 | 5.740 | 31,863,990 |
| 2025-09-23 | 5.880 | 5.920 | 5.700 | 5.830 | 5.830 | 29,662,039 |
| 2025-09-22 | 5.870 | 5.930 | 5.690 | 5.880 | 5.880 | 42,787,165 |
| 2025-09-19 | 5.690 | 5.850 | 5.620 | 5.800 | 5.800 | 41,452,626 |
| 2025-09-18 | 5.530 | 5.670 | 5.410 | 5.620 | 5.620 | 48,359,102 |
| 2025-09-17 | 5.600 | 5.610 | 5.370 | 5.580 | 5.580 | 68,462,828 |
| 2025-09-16 | 5.830 | 5.910 | 5.340 | 5.600 | 5.600 | 72,525,337 |
| 2025-09-15 | 5.800 | 5.820 | 5.660 | 5.720 | 5.720 | 40,386,167 |
| 2025-09-12 | 5.650 | 5.940 | 5.620 | 5.820 | 5.820 | 73,338,973 |
| 2025-09-11 | 5.340 | 5.590 | 5.320 | 5.520 | 5.520 | 38,304,009 |
| 2025-09-10 | 5.380 | 5.380 | 5.190 | 5.290 | 5.290 | 47,218,577 |
| 2025-09-09 | 5.400 | 5.500 | 5.280 | 5.360 | 5.360 | 50,980,946 |
| 2025-09-08 | 5.560 | 5.650 | 5.350 | 5.390 | 5.390 | 44,491,622 |
| 2025-09-05 | 5.150 | 5.540 | 5.150 | 5.500 | 5.500 | 53,839,265 |
| 2025-09-04 | 5.570 | 5.660 | 5.130 | 5.180 | 5.180 | 106,634,397 |
| 2025-09-03 | 5.590 | 5.740 | 5.370 | 5.520 | 5.520 | 41,343,865 |
| 2025-09-02 | 5.470 | 5.540 | 5.330 | 5.410 | 5.410 | 52,846,467 |
| 2025-09-01 | 5.250 | 5.480 | 5.220 | 5.400 | 5.400 | 70,147,490 |
| 2025-08-29 | 5.060 | 5.370 | 5.060 | 5.160 | 5.160 | 66,069,953 |
| 2025-08-28 | 5.080 | 5.120 | 4.870 | 5.000 | 5.000 | 78,386,200 |
| 2025-08-27 | 5.150 | 5.280 | 5.020 | 5.090 | 5.090 | 56,874,016 |
| 2025-08-26 | 5.010 | 5.280 | 4.980 | 5.160 | 5.160 | 70,476,928 |
| 2025-08-25 | 4.940 | 5.100 | 4.900 | 5.010 | 5.010 | 81,932,415 |
| 2025-08-22 | 4.850 | 4.900 | 4.730 | 4.810 | 4.810 | 44,801,387 |
| 2025-08-21 | 4.910 | 4.930 | 4.760 | 4.790 | 4.790 | 32,634,324 |
| 2025-08-20 | 5.000 | 5.000 | 4.720 | 4.850 | 4.850 | 100,242,664 |
| 2025-08-19 | 4.960 | 5.150 | 4.960 | 5.010 | 5.010 | 75,455,814 |
| 2025-08-18 | 5.060 | 5.100 | 4.880 | 4.920 | 4.920 | 89,420,779 |
| 2025-08-15 | 4.580 | 4.990 | 4.530 | 4.990 | 4.990 | 83,819,935 |
| 2025-08-14 | 4.680 | 4.700 | 4.520 | 4.580 | 4.580 | 56,351,546 |
| 2025-08-13 | 4.350 | 4.800 | 4.300 | 4.660 | 4.660 | 154,945,813 |
| 2025-08-12 | 4.210 | 4.250 | 4.150 | 4.220 | 4.220 | 28,326,082 |
| 2025-08-11 | 4.190 | 4.230 | 4.120 | 4.200 | 4.200 | 31,344,071 |
| 2025-08-08 | 4.030 | 4.200 | 4.010 | 4.140 | 4.140 | 50,428,213 |
| 2025-08-07 | 4.030 | 4.030 | 3.850 | 4.020 | 4.020 | 45,625,286 |
| 2025-08-06 | 3.940 | 4.120 | 3.910 | 3.980 | 3.980 | 45,573,375 |
| 2025-08-05 | 3.860 | 4.010 | 3.820 | 3.940 | 3.940 | 44,020,832 |
| 2025-08-04 | 3.750 | 3.850 | 3.750 | 3.830 | 3.830 | 47,187,264 |
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.