MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.640	2.690	2.600	2.630	2.630	27,358,109
2025-02-05	2.590	2.640	2.570	2.620	2.620	20,909,010
2025-02-04	2.520	2.560	2.500	2.550	2.550	16,470,699
2025-02-03	2.550	2.550	2.470	2.510	2.510	18,113,961
2025-01-28	2.670	2.670	2.530	2.550	2.550	9,770,514
2025-01-27	2.680	2.740	2.650	2.670	2.670	19,120,080
2025-01-24	2.730	2.740	2.650	2.710	2.710	27,639,301
2025-01-23	2.700	2.720	2.620	2.650	2.650	24,799,711
2025-01-22	2.740	2.740	2.680	2.720	2.720	16,421,090
2025-01-21	2.730	2.780	2.700	2.740	2.740	13,589,920
2025-01-20	2.770	2.770	2.680	2.710	2.710	22,662,461
2025-01-17	2.760	2.790	2.730	2.770	2.770	32,491,650
2025-01-16	2.690	2.770	2.650	2.750	2.750	34,580,930
2025-01-15	2.660	2.690	2.590	2.640	2.640	21,927,350
2025-01-14	2.650	2.720	2.630	2.700	2.700	17,807,199
2025-01-13	2.610	2.700	2.590	2.670	2.670	32,270,859
2025-01-10	2.500	2.620	2.500	2.610	2.610	28,027,039
2025-01-09	2.510	2.560	2.460	2.530	2.530	21,028,590
2025-01-08	2.610	2.610	2.440	2.510	2.510	32,170,230
2025-01-07	2.530	2.650	2.510	2.600	2.600	35,501,141
2025-01-06	2.520	2.550	2.460	2.480	2.480	36,676,848
2025-01-03	2.500	2.690	2.490	2.520	2.520	33,647,230
2025-01-02	2.540	2.560	2.500	2.510	2.510	9,871,304
2024-12-31	2.500	2.580	2.480	2.560	2.560	7,116,722
2024-12-30	2.530	2.560	2.490	2.500	2.500	14,638,090
2024-12-27	2.540	2.580	2.490	2.540	2.540	22,058,000
2024-12-24	2.510	2.530	2.500	2.520	2.520	7,089,000
2024-12-23	2.470	2.550	2.470	2.530	2.530	16,778,609
2024-12-20	2.520	2.530	2.450	2.450	2.450	37,025,969
2024-12-19	2.530	2.550	2.490	2.540	2.540	20,774,510
2024-12-18	2.510	2.610	2.510	2.570	2.570	20,435,500
2024-12-17	2.570	2.570	2.480	2.510	2.510	37,541,289
2024-12-16	2.680	2.700	2.570	2.570	2.570	37,370,008
2024-12-13	2.850	2.860	2.660	2.680	2.680	36,064,961
2024-12-12	2.850	2.890	2.830	2.850	2.850	13,465,880
2024-12-11	2.870	3.000	2.840	2.870	2.870	32,392,750
2024-12-10	2.930	2.950	2.830	2.850	2.850	22,083,381
2024-12-09	2.720	2.860	2.680	2.860	2.860	33,701,246
2024-12-06	2.700	2.760	2.650	2.720	2.720	19,834,051
2024-12-05	2.710	2.770	2.640	2.690	2.690	18,435,061
2024-12-04	2.730	2.770	2.690	2.710	2.710	20,482,830
2024-12-03	2.670	2.700	2.630	2.680	2.680	21,100,939
2024-12-02	2.630	2.670	2.620	2.670	2.670	19,281,320
2024-11-29	2.620	2.680	2.610	2.640	2.640	15,182,770
2024-11-28	2.700	2.700	2.620	2.630	2.630	16,963,740
2024-11-27	2.640	2.710	2.620	2.690	2.690	11,644,240
2024-11-26	2.620	2.730	2.620	2.650	2.650	18,933,820
2024-11-25	2.700	2.720	2.620	2.670	2.670	40,751,008
2024-11-22	2.820	2.830	2.660	2.700	2.700	25,812,131
2024-11-21	2.870	2.870	2.780	2.840	2.840	24,653,670
2024-11-20	2.850	2.920	2.800	2.890	2.890	31,958,301
2024-11-19	2.620	2.880	2.620	2.870	2.870	56,318,633
2024-11-18	2.640	2.660	2.540	2.570	2.570	35,358,566
2024-11-15	2.590	2.690	2.570	2.640	2.640	33,132,480
2024-11-14	2.800	2.800	2.540	2.550	2.550	66,252,039
2024-11-13	2.810	2.880	2.780	2.810	2.810	41,487,992
2024-11-12	2.930	2.930	2.760	2.820	2.820	54,979,848
2024-11-11	2.750	2.990	2.680	2.930	2.930	69,553,273
2024-11-08	2.920	2.950	2.790	2.840	2.840	35,794,008
2024-11-07	2.790	2.870	2.770	2.820	2.820	36,153,102

← NewerPage 8 of 21 · 1,231 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.