MMG Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.380	2.400	2.360	2.380	2.380	34,962,818
2025-05-07	2.470	2.470	2.380	2.400	2.400	32,175,288
2025-05-06	2.390	2.410	2.330	2.390	2.390	49,778,441
2025-05-02	2.340	2.370	2.320	2.370	2.370	31,862,004
2025-04-30	2.370	2.400	2.340	2.360	2.360	55,805,566
2025-04-29	2.410	2.420	2.370	2.400	2.400	24,863,029
2025-04-28	2.430	2.450	2.380	2.410	2.410	25,772,801
2025-04-25	2.460	2.530	2.430	2.430	2.430	75,980,148
2025-04-24	2.370	2.410	2.350	2.380	2.380	40,129,180
2025-04-23	2.410	2.440	2.340	2.390	2.390	67,628,078
2025-04-22	2.360	2.410	2.340	2.360	2.360	47,786,449
2025-04-17	2.290	2.320	2.270	2.300	2.300	33,413,898
2025-04-16	2.330	2.340	2.220	2.240	2.240	42,977,199
2025-04-15	2.400	2.400	2.320	2.340	2.340	32,169,650
2025-04-14	2.310	2.420	2.280	2.380	2.380	79,574,531
2025-04-11	2.200	2.250	2.150	2.230	2.230	81,553,672
2025-04-10	2.250	2.250	2.160	2.210	2.210	130,890,000
2025-04-09	2.000	2.090	1.950	2.080	2.080	123,655,000
2025-04-08	2.090	2.110	2.030	2.080	2.080	145,223,391
2025-04-07	2.160	2.160	2.010	2.040	2.040	255,270,797
2025-04-03	2.530	2.580	2.500	2.530	2.530	88,586,812
2025-04-02	2.690	2.690	2.600	2.630	2.630	37,339,238
2025-04-01	2.670	2.720	2.620	2.690	2.690	77,250,336
2025-03-31	2.750	2.750	2.630	2.680	2.680	88,553,000
2025-03-28	2.830	2.830	2.750	2.800	2.800	56,641,980
2025-03-27	2.970	2.970	2.820	2.830	2.830	86,996,930
2025-03-26	3.110	3.200	2.940	2.990	2.990	124,814,703
2025-03-25	3.030	3.110	2.990	3.000	3.000	77,601,211
2025-03-24	2.890	3.080	2.880	3.030	3.030	83,908,312
2025-03-21	3.040	3.070	2.880	2.890	2.890	52,901,398
2025-03-20	3.050	3.180	3.010	3.040	3.040	121,716,797
2025-03-19	2.940	2.970	2.860	2.940	2.940	59,738,320
2025-03-18	2.920	3.040	2.830	2.940	2.940	81,334,047
2025-03-17	2.890	2.970	2.810	2.870	2.870	58,682,000
2025-03-14	2.980	2.980	2.850	2.880	2.880	85,537,453
2025-03-13	2.830	2.910	2.790	2.830	2.830	85,831,641
2025-03-12	2.700	2.830	2.670	2.830	2.830	120,334,000
2025-03-11	2.640	2.670	2.580	2.650	2.650	79,268,914
2025-03-10	2.710	2.820	2.690	2.730	2.730	121,230,000
2025-03-07	2.550	2.710	2.520	2.660	2.660	171,265,297
2025-03-06	2.520	2.620	2.490	2.580	2.580	170,410,094
2025-03-05	2.320	2.480	2.270	2.410	2.410	96,970,062
2025-03-04	2.250	2.360	2.220	2.350	2.350	56,194,449
2025-03-03	2.280	2.330	2.240	2.250	2.250	56,884,594
2025-02-28	2.350	2.350	2.250	2.270	2.270	53,143,930
2025-02-27	2.360	2.360	2.310	2.350	2.350	35,079,219
2025-02-26	2.350	2.360	2.310	2.360	2.360	72,224,852
2025-02-25	2.380	2.380	2.300	2.320	2.320	43,438,953
2025-02-24	2.380	2.420	2.320	2.390	2.390	47,040,320
2025-02-21	2.490	2.510	2.360	2.390	2.390	95,829,219
2025-02-20	2.540	2.540	2.440	2.470	2.470	68,262,516
2025-02-19	2.690	2.700	2.500	2.530	2.530	93,202,523
2025-02-18	2.690	2.690	2.650	2.680	2.680	11,177,580
2025-02-17	2.730	2.790	2.640	2.690	2.690	55,289,059
2025-02-14	2.700	2.810	2.680	2.810	2.810	40,573,301
2025-02-13	2.770	2.770	2.650	2.660	2.660	30,537,660
2025-02-12	2.760	2.760	2.680	2.730	2.730	32,067,730
2025-02-11	2.820	2.870	2.760	2.770	2.770	22,042,330
2025-02-10	2.730	2.830	2.680	2.830	2.830	60,026,762
2025-02-07	2.620	2.700	2.610	2.690	2.690	29,071,580

← NewerPage 7 of 21 · 1,228 trading daysOlder →

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.