MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.840 | 3.860 | 3.700 | 3.720 | 3.720 | 64,564,820 |
| 2025-07-31 | 3.930 | 3.930 | 3.800 | 3.840 | 3.840 | 83,281,708 |
| 2025-07-30 | 4.040 | 4.130 | 3.970 | 4.000 | 4.000 | 34,267,013 |
| 2025-07-29 | 4.010 | 4.050 | 3.950 | 4.020 | 4.020 | 45,337,011 |
| 2025-07-28 | 4.060 | 4.200 | 3.940 | 4.040 | 4.040 | 26,202,867 |
| 2025-07-25 | 4.140 | 4.150 | 4.040 | 4.120 | 4.120 | 35,033,707 |
| 2025-07-24 | 4.090 | 4.230 | 4.000 | 4.150 | 4.150 | 70,974,584 |
| 2025-07-23 | 4.200 | 4.260 | 4.060 | 4.110 | 4.110 | 71,498,627 |
| 2025-07-22 | 3.900 | 4.110 | 3.850 | 4.090 | 4.090 | 100,405,734 |
| 2025-07-21 | 3.750 | 3.980 | 3.750 | 3.870 | 3.870 | 79,377,786 |
| 2025-07-18 | 3.630 | 3.770 | 3.630 | 3.740 | 3.740 | 44,821,374 |
| 2025-07-17 | 3.760 | 3.760 | 3.610 | 3.620 | 3.620 | 54,705,800 |
| 2025-07-16 | 3.850 | 3.890 | 3.680 | 3.750 | 3.750 | 68,622,886 |
| 2025-07-15 | 3.610 | 3.880 | 3.480 | 3.790 | 3.790 | 163,288,223 |
| 2025-07-14 | 3.610 | 3.670 | 3.580 | 3.610 | 3.610 | 40,111,713 |
| 2025-07-11 | 3.540 | 3.700 | 3.500 | 3.580 | 3.580 | 78,986,513 |
| 2025-07-10 | 3.660 | 3.670 | 3.500 | 3.540 | 3.540 | 83,861,857 |
| 2025-07-09 | 3.900 | 3.910 | 3.640 | 3.700 | 3.700 | 90,686,606 |
| 2025-07-08 | 3.800 | 3.890 | 3.780 | 3.870 | 3.870 | 20,518,416 |
| 2025-07-07 | 3.870 | 3.870 | 3.760 | 3.770 | 3.770 | 42,688,160 |
| 2025-07-04 | 4.010 | 4.010 | 3.840 | 3.890 | 3.890 | 71,351,890 |
| 2025-07-03 | 3.940 | 4.050 | 3.880 | 4.050 | 4.050 | 93,925,831 |
| 2025-07-02 | 3.940 | 3.970 | 3.810 | 3.880 | 3.880 | 86,015,019 |
| 2025-06-30 | 3.850 | 3.880 | 3.700 | 3.830 | 3.830 | 58,314,235 |
| 2025-06-27 | 3.780 | 3.920 | 3.750 | 3.820 | 3.820 | 119,237,621 |
| 2025-06-26 | 3.400 | 3.680 | 3.380 | 3.660 | 3.660 | 110,108,350 |
| 2025-06-25 | 3.370 | 3.400 | 3.310 | 3.390 | 3.390 | 42,795,070 |
| 2025-06-24 | 3.350 | 3.420 | 3.350 | 3.370 | 3.370 | 36,076,622 |
| 2025-06-23 | 3.350 | 3.350 | 3.270 | 3.310 | 3.310 | 44,209,693 |
| 2025-06-20 | 3.350 | 3.430 | 3.320 | 3.370 | 3.370 | 68,787,462 |
| 2025-06-19 | 3.530 | 3.530 | 3.340 | 3.370 | 3.370 | 64,396,683 |
| 2025-06-18 | 3.460 | 3.530 | 3.410 | 3.530 | 3.530 | 80,696,486 |
| 2025-06-17 | 3.520 | 3.560 | 3.470 | 3.510 | 3.510 | 55,044,004 |
| 2025-06-16 | 3.480 | 3.660 | 3.470 | 3.520 | 3.520 | 57,693,165 |
| 2025-06-13 | 3.490 | 3.660 | 3.460 | 3.500 | 3.500 | 118,104,363 |
| 2025-06-12 | 3.460 | 3.550 | 3.410 | 3.510 | 3.510 | 94,620,663 |
| 2025-06-11 | 3.330 | 3.480 | 3.310 | 3.470 | 3.470 | 74,965,106 |
| 2025-06-10 | 3.300 | 3.370 | 3.300 | 3.330 | 3.330 | 60,615,255 |
| 2025-06-09 | 3.290 | 3.310 | 3.200 | 3.270 | 3.270 | 81,779,841 |
| 2025-06-06 | 3.130 | 3.340 | 3.130 | 3.290 | 3.290 | 106,574,896 |
| 2025-06-05 | 3.150 | 3.160 | 3.090 | 3.120 | 3.120 | 31,193,513 |
| 2025-06-04 | 3.140 | 3.240 | 3.140 | 3.180 | 3.180 | 34,423,884 |
| 2025-06-03 | 3.020 | 3.190 | 3.010 | 3.150 | 3.150 | 137,264,221 |
| 2025-06-02 | 2.910 | 2.960 | 2.870 | 2.960 | 2.960 | 19,575,913 |
| 2025-05-30 | 2.980 | 2.990 | 2.870 | 2.910 | 2.910 | 106,693,388 |
| 2025-05-29 | 2.950 | 3.020 | 2.900 | 3.000 | 3.000 | 61,073,710 |
| 2025-05-28 | 2.990 | 3.040 | 2.930 | 2.960 | 2.960 | 44,534,171 |
| 2025-05-27 | 2.900 | 3.050 | 2.900 | 2.990 | 2.990 | 133,085,083 |
| 2025-05-26 | 2.940 | 3.030 | 2.880 | 2.900 | 2.900 | 142,293,242 |
| 2025-05-23 | 2.860 | 2.930 | 2.840 | 2.890 | 2.890 | 186,714,445 |
| 2025-05-22 | 2.680 | 2.730 | 2.670 | 2.690 | 2.690 | 60,056,800 |
| 2025-05-21 | 2.600 | 2.700 | 2.590 | 2.670 | 2.670 | 70,398,220 |
| 2025-05-20 | 2.530 | 2.590 | 2.520 | 2.580 | 2.580 | 36,396,188 |
| 2025-05-19 | 2.480 | 2.540 | 2.480 | 2.530 | 2.530 | 29,197,444 |
| 2025-05-16 | 2.520 | 2.530 | 2.480 | 2.480 | 2.480 | 23,084,500 |
| 2025-05-15 | 2.570 | 2.570 | 2.500 | 2.510 | 2.510 | 28,194,893 |
| 2025-05-14 | 2.550 | 2.570 | 2.510 | 2.570 | 2.570 | 45,560,159 |
| 2025-05-13 | 2.530 | 2.560 | 2.500 | 2.520 | 2.520 | 50,982,000 |
| 2025-05-12 | 2.390 | 2.540 | 2.380 | 2.520 | 2.520 | 130,178,900 |
| 2025-05-09 | 2.380 | 2.380 | 2.320 | 2.360 | 2.360 | 47,336,443 |
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.