MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.900	12.990	12.710	12.840	12.123	5,415,639
2026-01-23	12.850	12.990	12.830	12.880	12.161	4,810,153
2026-01-22	12.570	12.840	12.570	12.840	12.123	8,618,129
2026-01-21	12.430	12.540	12.300	12.530	11.831	3,984,805
2026-01-20	12.200	12.440	12.180	12.430	11.736	4,930,705
2026-01-19	12.390	12.410	12.090	12.280	11.594	6,778,855
2026-01-16	12.680	12.840	12.270	12.380	11.689	12,699,770
2026-01-15	12.650	12.780	12.580	12.700	11.991	8,462,838
2026-01-14	12.440	12.860	12.420	12.620	11.916	10,959,950
2026-01-13	12.530	12.710	12.400	12.440	11.746	7,811,935
2026-01-12	12.760	12.760	12.440	12.560	11.859	9,191,338
2026-01-09	12.300	12.850	12.260	12.800	12.085	12,453,330
2026-01-08	12.480	12.570	12.180	12.240	11.557	18,997,039
2026-01-07	12.580	12.650	12.400	12.510	11.812	11,690,440
2026-01-06	12.790	12.800	12.400	12.580	11.878	18,802,051
2026-01-05	13.000	13.080	12.300	12.740	12.029	27,447,109
2026-01-02	13.200	13.310	12.780	13.000	12.274	7,953,097
2025-12-31	12.780	13.150	12.660	13.110	12.378	12,233,910
2025-12-30	13.000	13.110	12.320	12.640	11.934	21,133,740
2025-12-29	15.500	15.500	12.900	12.910	12.189	46,360,820
2025-12-24	15.920	15.990	15.560	15.580	14.710	3,820,396
2025-12-23	16.110	16.200	15.680	15.990	15.097	4,091,356
2025-12-22	16.400	16.400	15.770	15.970	15.078	6,461,770
2025-12-19	15.580	16.610	15.520	16.610	15.683	13,783,290
2025-12-18	15.360	15.810	15.350	15.580	14.710	4,519,346
2025-12-17	15.360	15.750	15.360	15.550	14.682	2,941,535
2025-12-16	15.800	15.810	15.310	15.540	14.672	4,491,159
2025-12-15	16.240	16.440	15.660	15.880	14.994	4,599,831
2025-12-12	16.250	16.540	16.200	16.320	15.409	2,785,200
2025-12-11	16.570	16.690	16.100	16.230	15.324	3,676,254
2025-12-10	16.490	16.600	16.460	16.560	15.636	1,935,422
2025-12-09	16.580	16.820	16.420	16.490	15.569	3,180,225
2025-12-08	16.750	16.830	16.580	16.740	15.806	2,991,514
2025-12-05	16.920	16.920	16.320	16.750	15.815	2,342,989
2025-12-04	16.960	17.120	16.760	16.920	15.975	3,281,148
2025-12-03	16.950	16.970	16.700	16.970	16.023	4,789,932
2025-12-02	16.560	17.000	16.530	16.910	15.966	11,458,400
2025-12-01	16.330	16.690	16.330	16.560	15.636	4,170,385
2025-11-28	15.810	16.670	15.810	16.520	15.598	9,655,090
2025-11-27	15.560	16.060	15.420	16.050	15.154	3,878,294
2025-11-26	15.800	15.870	15.600	15.640	14.767	1,650,907
2025-11-25	15.980	15.990	15.520	15.580	14.710	7,329,355
2025-11-24	15.420	15.770	15.180	15.680	14.805	27,330,320
2025-11-21	15.930	15.930	15.080	15.140	14.295	6,348,450
2025-11-20	16.210	16.210	15.850	16.060	15.163	4,762,200
2025-11-19	15.860	16.090	15.790	15.950	15.060	3,640,125
2025-11-18	16.060	16.100	15.730	15.880	14.994	3,271,966
2025-11-17	16.120	16.160	15.880	16.100	15.201	4,414,668
2025-11-14	16.200	16.400	15.970	16.130	15.230	4,885,978
2025-11-13	16.640	16.640	16.200	16.550	15.626	6,694,134
2025-11-12	16.200	16.650	16.080	16.640	15.711	10,739,490
2025-11-11	16.200	16.200	15.980	16.130	15.230	5,931,940
2025-11-10	16.000	16.110	15.660	16.110	15.211	8,369,759
2025-11-07	15.860	16.000	15.750	15.800	14.918	3,915,600
2025-11-06	15.980	16.130	15.840	15.930	15.041	5,514,427
2025-11-05	15.610	15.840	15.250	15.840	14.956	11,636,850
2025-11-04	15.310	15.450	15.150	15.380	14.521	3,757,303
2025-11-03	14.920	15.650	14.920	15.240	14.389	9,546,870
2025-10-31	15.100	15.170	14.770	14.880	14.049	4,474,800
2025-10-30	15.100	15.240	14.760	15.040	14.200	11,986,900

← NewerPage 4 of 21 · 1,232 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.