MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.960	2.980	2.820	2.840	2.840	27,846,400
2024-11-05	2.950	3.010	2.910	2.970	2.970	27,748,350
2024-11-04	2.890	2.970	2.820	2.910	2.910	34,436,969
2024-11-01	2.710	2.970	2.700	2.870	2.870	72,587,758
2024-10-31	2.790	2.800	2.710	2.730	2.730	48,777,801
2024-10-30	2.840	2.860	2.740	2.780	2.780	40,954,320
2024-10-29	2.930	2.950	2.810	2.860	2.860	47,231,281
2024-10-28	2.900	3.040	2.830	2.950	2.950	63,813,180
2024-10-25	2.820	3.070	2.730	2.840	2.840	153,344,891
2024-10-24	2.780	2.780	2.650	2.660	2.660	37,972,191
2024-10-23	2.820	2.860	2.760	2.790	2.790	40,068,320
2024-10-22	2.740	2.830	2.680	2.810	2.810	37,000,000
2024-10-21	2.650	2.790	2.620	2.680	2.680	38,763,160
2024-10-18	2.550	2.650	2.550	2.620	2.620	54,968,578
2024-10-17	2.600	2.660	2.560	2.570	2.570	37,441,129
2024-10-16	2.580	2.660	2.530	2.600	2.600	32,315,051
2024-10-15	2.710	2.710	2.550	2.580	2.580	32,685,090
2024-10-14	2.710	2.820	2.650	2.710	2.710	35,783,406
2024-10-10	2.650	2.840	2.600	2.730	2.730	64,926,000
2024-10-09	2.730	2.760	2.520	2.580	2.580	62,958,168
2024-10-08	3.000	3.040	2.630	2.690	2.690	92,581,250
2024-10-07	2.950	3.020	2.920	2.990	2.990	27,249,381
2024-10-04	2.770	2.930	2.720	2.920	2.920	32,878,410
2024-10-03	2.900	2.900	2.660	2.770	2.770	31,059,650
2024-10-02	2.820	2.850	2.710	2.840	2.840	34,411,953
2024-09-30	2.940	3.020	2.740	2.770	2.770	209,981,797
2024-09-27	2.730	2.790	2.680	2.780	2.780	88,855,086
2024-09-26	2.500	2.610	2.500	2.600	2.600	45,302,840
2024-09-25	2.650	2.690	2.480	2.500	2.500	66,787,562
2024-09-24	2.370	2.490	2.360	2.480	2.480	33,808,871
2024-09-23	2.370	2.380	2.310	2.330	2.330	22,045,180
2024-09-20	2.300	2.380	2.260	2.360	2.360	38,965,930
2024-09-19	2.160	2.270	2.150	2.270	2.270	29,292,270
2024-09-17	2.180	2.200	2.110	2.180	2.180	12,110,870
2024-09-16	2.140	2.170	2.070	2.150	2.150	15,400,070
2024-09-13	2.100	2.170	2.060	2.090	2.090	34,957,102
2024-09-12	2.020	2.090	2.000	2.050	2.050	20,554,721
2024-09-11	1.990	2.000	1.960	1.990	1.990	15,613,830
2024-09-10	2.020	2.030	1.970	2.000	2.000	18,875,971
2024-09-09	2.080	2.080	1.960	1.980	1.980	35,627,680
2024-09-05	2.080	2.130	2.020	2.080	2.080	20,449,400
2024-09-04	2.140	2.140	2.030	2.060	2.060	21,774,369
2024-09-03	2.170	2.200	2.150	2.150	2.150	6,886,122
2024-09-02	2.200	2.230	2.140	2.170	2.170	22,383,070
2024-08-30	2.180	2.280	2.150	2.240	2.240	43,889,141
2024-08-29	2.200	2.230	2.160	2.220	2.220	14,387,560
2024-08-28	2.280	2.320	2.210	2.220	2.220	19,312,180
2024-08-27	2.310	2.330	2.240	2.290	2.290	15,584,120
2024-08-26	2.290	2.350	2.290	2.340	2.340	15,881,010
2024-08-23	2.270	2.290	2.220	2.250	2.250	17,852,000
2024-08-22	2.340	2.340	2.230	2.310	2.310	22,434,891
2024-08-21	2.300	2.340	2.280	2.310	2.310	9,181,633
2024-08-20	2.360	2.360	2.290	2.320	2.320	12,907,150
2024-08-19	2.300	2.370	2.290	2.320	2.320	13,893,560
2024-08-16	2.280	2.370	2.240	2.270	2.270	22,274,199
2024-08-15	2.150	2.250	2.150	2.240	2.240	28,008,971
2024-08-14	2.350	2.350	2.190	2.200	2.200	25,217,410
2024-08-13	2.380	2.380	2.300	2.360	2.360	11,192,150
2024-08-12	2.340	2.370	2.300	2.340	2.340	15,081,070
2024-08-09	2.290	2.390	2.290	2.330	2.330	19,037,260

← NewerPage 9 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.