MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.550 | 7.670 | 7.340 | 7.505 | 7.505 | 43,298,713 |
| 2026-10-16 | 7.950 | 8.030 | 7.560 | 7.635 | 7.635 | 60,444,217 |
| 2026-10-15 | 8.205 | 8.205 | 7.745 | 7.870 | 7.870 | 72,484,672 |
| 2026-10-14 | 8.630 | 8.735 | 8.340 | 8.410 | 8.410 | 20,866,150 |
| 2026-10-13 | 8.515 | 8.700 | 8.290 | 8.670 | 8.670 | 25,085,570 |
| 2026-10-12 | 8.850 | 8.850 | 8.430 | 8.515 | 8.515 | 27,107,164 |
| 2026-10-09 | 8.550 | 8.780 | 8.350 | 8.720 | 8.720 | 19,752,756 |
| 2026-10-08 | 8.700 | 8.820 | 8.455 | 8.500 | 8.500 | 21,036,432 |
| 2026-10-07 | 8.720 | 8.720 | 8.535 | 8.620 | 8.620 | 7,128,733 |
| 2026-10-06 | 8.560 | 8.690 | 8.500 | 8.605 | 8.605 | 8,791,078 |
| 2026-10-05 | 8.550 | 8.700 | 8.410 | 8.560 | 8.560 | 7,205,952 |
| 2026-10-02 | 8.685 | 8.685 | 8.305 | 8.500 | 8.500 | 17,786,973 |
| 2026-09-30 | 8.510 | 8.755 | 8.510 | 8.685 | 8.685 | 28,129,340 |
| 2026-09-29 | 8.325 | 8.640 | 8.305 | 8.565 | 8.565 | 26,546,273 |
| 2026-09-28 | 8.400 | 8.400 | 8.135 | 8.325 | 8.325 | 34,489,242 |
| 2026-09-25 | 8.620 | 8.625 | 8.410 | 8.545 | 8.545 | 6,216,634 |
| 2026-09-24 | 8.780 | 8.795 | 8.470 | 8.575 | 8.575 | 26,844,404 |
| 2026-09-23 | 8.980 | 9.195 | 8.835 | 8.865 | 8.865 | 35,019,215 |
| 2026-09-22 | 8.850 | 8.870 | 8.660 | 8.755 | 8.755 | 40,553,137 |
| 2026-09-21 | 8.835 | 8.860 | 8.595 | 8.810 | 8.810 | 25,398,912 |
| 2026-09-18 | 8.700 | 8.900 | 8.520 | 8.835 | 8.835 | 55,659,379 |
| 2026-09-17 | 8.600 | 8.600 | 8.250 | 8.570 | 8.570 | 29,323,148 |
| 2026-09-16 | 8.575 | 8.700 | 8.410 | 8.640 | 8.640 | 31,983,201 |
| 2026-09-15 | 8.610 | 8.625 | 8.370 | 8.435 | 8.435 | 46,364,434 |
| 2026-09-14 | 8.980 | 9.035 | 8.615 | 8.635 | 8.635 | 47,887,152 |
| 2026-09-11 | 9.250 | 9.345 | 8.710 | 9.070 | 9.070 | 84,539,773 |
| 2026-09-10 | 9.850 | 9.970 | 9.705 | 9.880 | 9.880 | 55,900,121 |
| 2026-09-09 | 9.600 | 9.900 | 9.420 | 9.780 | 9.780 | 54,294,746 |
| 2026-09-08 | 9.360 | 9.700 | 9.360 | 9.620 | 9.620 | 66,719,758 |
| 2026-09-07 | 9.220 | 9.295 | 9.010 | 9.125 | 9.125 | 20,560,523 |
| 2026-09-04 | 9.580 | 9.680 | 9.135 | 9.220 | 9.220 | 47,220,125 |
| 2026-09-03 | 9.215 | 9.665 | 9.130 | 9.580 | 9.580 | 51,814,871 |
| 2026-09-02 | 9.170 | 9.245 | 8.880 | 9.070 | 9.070 | 77,460,508 |
| 2026-09-01 | 9.300 | 9.590 | 9.285 | 9.445 | 9.445 | 30,960,664 |
| 2026-08-31 | 9.220 | 9.275 | 9.025 | 9.235 | 9.235 | 64,160,793 |
| 2026-08-28 | 9.360 | 9.700 | 9.300 | 9.500 | 9.500 | 39,179,938 |
| 2026-08-27 | 9.595 | 9.595 | 9.265 | 9.360 | 9.360 | 35,049,938 |
| 2026-08-26 | 9.390 | 9.780 | 9.385 | 9.430 | 9.430 | 73,704,336 |
| 2026-08-25 | 9.325 | 9.385 | 9.095 | 9.210 | 9.210 | 98,766,000 |
| 2026-08-24 | 9.590 | 9.590 | 9.240 | 9.325 | 9.325 | 57,884,305 |
| 2026-08-21 | 9.070 | 9.420 | 9.000 | 9.325 | 9.325 | 83,314,633 |
| 2026-08-20 | 9.500 | 9.500 | 9.010 | 9.010 | 9.010 | 51,749,668 |
| 2026-08-19 | 9.000 | 9.470 | 8.820 | 9.080 | 9.080 | 113,971,586 |
| 2026-08-18 | 9.100 | 9.280 | 8.915 | 9.200 | 9.200 | 77,804,805 |
| 2026-08-17 | 8.685 | 9.180 | 8.660 | 9.025 | 9.025 | 87,656,000 |
| 2026-08-14 | 8.435 | 8.665 | 8.280 | 8.415 | 8.415 | 49,676,793 |
| 2026-08-13 | 8.895 | 8.895 | 8.315 | 8.360 | 8.360 | 77,635,969 |
| 2026-08-12 | 9.490 | 9.490 | 8.645 | 8.880 | 8.880 | 103,647,719 |
| 2026-08-11 | 9.420 | 9.495 | 8.865 | 8.985 | 8.985 | 50,531,625 |
| 2026-08-10 | 9.180 | 9.415 | 9.070 | 9.330 | 9.330 | 38,113,770 |
| 2026-08-07 | 9.065 | 9.310 | 8.935 | 9.280 | 9.280 | 44,930,047 |
| 2026-08-06 | 9.060 | 9.260 | 8.865 | 9.205 | 9.205 | 51,105,488 |
| 2026-08-05 | 8.600 | 9.195 | 8.600 | 9.060 | 9.060 | 75,337,242 |
| 2026-08-04 | 8.470 | 8.585 | 8.390 | 8.520 | 8.520 | 24,414,090 |
| 2026-08-03 | 8.410 | 8.600 | 8.240 | 8.470 | 8.470 | 31,727,328 |
| 2026-07-31 | 8.300 | 8.420 | 8.160 | 8.390 | 8.390 | 40,251,824 |
| 2026-07-30 | 8.090 | 8.280 | 7.840 | 8.050 | 8.050 | 34,355,098 |
| 2026-07-29 | 8.000 | 8.190 | 7.930 | 8.050 | 8.050 | 32,728,443 |
| 2026-07-28 | 8.180 | 8.290 | 7.980 | 8.140 | 8.140 | 26,643,377 |
| 2026-07-27 | 8.460 | 8.510 | 8.220 | 8.340 | 8.340 | 21,944,674 |
Page 1 of 5 · 246 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.