MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	15.300	15.520	14.740	14.780	12.698	8,191,467
2024-05-13	14.560	15.280	14.500	15.260	13.110	9,962,450
2024-05-10	14.660	14.740	14.460	14.580	12.526	5,005,464
2024-05-09	14.500	14.820	14.440	14.700	12.629	6,684,255
2024-05-08	14.660	14.840	14.420	14.500	12.457	5,910,826
2024-05-07	14.620	14.980	14.300	14.760	12.681	6,671,552
2024-05-06	14.900	14.900	14.500	14.660	12.595	9,491,678
2024-05-03	14.180	15.140	14.100	14.900	12.801	25,183,590
2024-05-02	13.680	14.020	13.240	13.920	11.959	6,444,900
2024-04-30	13.560	13.780	13.280	13.280	11.409	3,856,800
2024-04-29	13.540	14.080	13.280	13.560	11.650	9,590,000
2024-04-26	12.980	13.500	12.900	13.420	11.529	5,416,951
2024-04-25	13.020	13.080	12.700	13.040	11.203	2,286,722
2024-04-24	12.900	13.140	12.900	13.020	11.186	3,099,800
2024-04-23	12.880	13.040	12.800	12.880	11.065	2,885,287
2024-04-22	13.140	13.160	12.840	12.860	11.048	2,484,344
2024-04-19	13.000	13.000	12.700	12.880	11.065	2,990,699
2024-04-18	12.920	13.200	12.840	13.120	11.272	5,085,058
2024-04-17	13.000	13.280	12.780	12.920	11.100	5,361,000
2024-04-16	13.200	13.380	12.780	13.000	11.168	6,855,201
2024-04-15	13.900	13.900	13.220	13.400	11.512	4,431,166
2024-04-12	13.760	14.160	13.740	13.960	11.993	7,216,100
2024-04-11	13.720	13.840	13.540	13.740	11.804	7,100,533
2024-04-10	13.620	13.760	13.480	13.740	11.804	2,826,334
2024-04-09	13.700	13.880	13.540	13.680	11.753	2,384,843
2024-04-08	13.720	13.980	13.540	13.700	11.770	4,618,000
2024-04-05	13.520	13.900	13.200	13.720	11.698	4,355,099
2024-04-03	13.420	13.600	13.320	13.540	11.544	1,842,689
2024-04-02	13.300	13.600	13.100	13.560	11.561	4,657,732
2024-03-28	13.320	13.660	12.820	13.080	11.152	6,937,769
2024-03-27	13.300	13.480	13.280	13.300	11.340	4,899,274
2024-03-26	13.020	13.600	13.020	13.300	11.340	10,540,890
2024-03-25	13.040	13.480	13.040	13.100	11.169	10,942,480
2024-03-22	12.220	13.080	12.220	13.040	11.118	15,981,010
2024-03-21	11.700	12.240	11.700	12.200	10.402	6,184,915
2024-03-20	11.660	11.740	11.540	11.700	9.975	2,738,000
2024-03-19	11.720	11.860	11.500	11.720	9.992	3,674,040
2024-03-18	11.700	11.920	11.600	11.820	10.078	1,909,842
2024-03-15	11.980	11.980	11.540	11.800	10.061	5,211,933
2024-03-14	12.060	12.120	11.840	11.980	10.214	5,018,643
2024-03-13	12.020	12.180	11.900	12.060	10.282	4,543,800
2024-03-12	11.880	12.140	11.880	11.980	10.214	7,002,747
2024-03-11	11.500	11.900	11.500	11.880	10.129	4,004,400
2024-03-08	11.740	11.800	11.400	11.640	9.924	4,799,200
2024-03-07	11.500	11.720	11.420	11.700	9.975	4,426,771
2024-03-06	11.520	11.680	11.480	11.540	9.839	2,881,744
2024-03-05	11.760	11.760	11.300	11.500	9.805	5,479,203
2024-03-04	11.920	12.000	11.480	11.700	9.975	9,136,281
2024-03-01	12.500	13.100	12.060	12.160	10.368	12,387,370
2024-02-29	12.460	12.920	12.460	12.660	10.794	4,541,200
2024-02-28	12.700	12.880	12.460	12.560	10.709	4,918,400
2024-02-27	12.700	12.800	12.460	12.760	10.879	3,473,764
2024-02-26	12.760	12.940	12.700	12.800	10.913	4,411,476
2024-02-23	12.560	13.180	12.560	12.880	10.982	10,935,610
2024-02-22	12.400	12.540	12.200	12.520	10.675	5,634,086
2024-02-21	12.140	12.640	12.140	12.520	10.675	5,753,460
2024-02-20	12.500	12.500	12.020	12.340	10.521	7,624,000
2024-02-19	12.900	12.900	12.220	12.580	10.726	7,996,902
2024-02-16	12.520	12.940	12.480	12.800	10.913	9,450,727
2024-02-15	12.300	12.740	12.200	12.520	10.675	12,366,600

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2500 HKD
2026-05-20	0.3530 HKD
2025-08-20	0.3130 HKD
2025-05-28	0.2510 HKD
2024-09-11	0.3530 HKD
2024-06-06	0.2430 HKD
2024-04-08	0.1040 HKD
2020-06-03	0.0830 HKD
2019-08-14	0.0940 HKD
2019-05-30	0.0340 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.