MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.200	15.250	14.870	15.070	14.229	6,362,199
2025-10-27	15.350	15.350	14.950	14.980	14.144	4,614,749
2025-10-24	14.880	15.140	14.790	15.050	14.210	7,390,623
2025-10-23	14.240	15.100	14.220	14.820	13.993	9,383,806
2025-10-22	14.190	14.360	14.060	14.330	13.530	3,728,346
2025-10-21	14.450	14.460	14.120	14.270	13.473	6,069,291
2025-10-20	13.940	14.480	13.940	14.230	13.436	8,221,200
2025-10-17	13.840	14.090	13.760	13.940	13.162	10,481,600
2025-10-16	13.940	14.000	13.680	13.770	13.001	11,279,200
2025-10-15	13.810	14.110	13.810	13.940	13.162	9,111,120
2025-10-14	14.600	14.680	13.590	13.790	13.020	15,768,240
2025-10-13	14.600	14.600	14.300	14.460	13.653	8,789,563
2025-10-10	15.120	15.320	14.800	14.870	14.040	7,224,850
2025-10-09	15.500	15.570	15.030	15.140	14.295	9,999,760
2025-10-08	15.630	15.660	15.030	15.430	14.569	5,139,118
2025-10-06	16.400	16.410	15.560	15.630	14.757	8,366,100
2025-10-03	16.780	16.800	16.260	16.400	15.484	3,837,727
2025-10-02	16.630	16.770	16.390	16.680	15.749	4,403,179
2025-09-30	16.790	16.950	16.130	16.630	15.702	8,780,749
2025-09-29	16.000	16.800	16.000	16.790	15.853	15,608,340
2025-09-26	15.840	16.270	15.700	15.880	14.994	5,890,944
2025-09-25	15.630	15.850	15.550	15.740	14.861	3,277,600
2025-09-24	15.730	15.780	15.460	15.690	14.814	4,516,919
2025-09-23	15.920	16.010	15.620	15.650	14.776	4,612,952
2025-09-22	16.400	16.550	16.000	16.060	15.163	5,558,301
2025-09-19	15.620	16.540	15.520	16.370	15.456	11,903,390
2025-09-18	16.000	16.000	15.490	15.590	14.720	6,505,283
2025-09-17	15.450	16.090	15.330	15.980	15.088	5,752,800
2025-09-16	15.700	15.800	15.250	15.450	14.588	7,987,122
2025-09-15	16.100	16.220	15.570	15.640	14.767	10,751,460
2025-09-12	16.510	16.780	16.200	16.270	15.362	9,925,955
2025-09-11	16.170	16.470	15.880	16.450	15.532	6,774,000
2025-09-10	15.830	16.220	15.780	16.170	15.267	11,414,710
2025-09-09	15.880	15.900	15.670	15.830	14.946	4,330,850
2025-09-08	15.900	16.060	15.680	15.740	14.861	6,431,295
2025-09-05	15.950	15.950	15.670	15.830	14.946	7,202,800
2025-09-04	16.000	16.040	15.570	15.710	14.833	4,957,584
2025-09-03	15.880	16.050	15.790	15.970	15.078	4,438,600
2025-09-02	15.920	16.070	15.720	15.890	15.003	9,859,505
2025-09-01	16.180	16.220	15.780	15.920	15.031	5,095,600
2025-08-29	15.780	16.270	15.780	15.950	15.060	6,296,860
2025-08-28	16.090	16.160	15.800	15.970	15.078	5,574,985
2025-08-27	16.080	16.140	15.890	16.080	15.182	6,158,854
2025-08-26	15.730	16.290	15.650	16.080	15.182	8,271,849
2025-08-25	15.250	16.000	15.250	15.950	15.060	11,131,930
2025-08-22	15.580	15.580	15.170	15.250	14.399	8,128,898
2025-08-21	15.300	15.620	15.170	15.580	14.710	5,138,881
2025-08-20	15.600	15.600	14.930	15.330	14.474	10,720,790
2025-08-19	15.810	15.830	15.540	15.620	14.453	6,027,553
2025-08-18	15.880	16.120	15.620	15.690	14.517	6,667,105
2025-08-15	16.160	16.160	15.770	15.900	14.712	7,922,116
2025-08-14	16.000	16.260	16.000	16.180	14.971	8,556,462
2025-08-13	16.240	16.360	15.850	16.000	14.804	9,680,386
2025-08-12	15.900	16.340	15.840	16.200	14.989	9,382,164
2025-08-11	15.800	16.120	15.750	15.920	14.730	10,039,170
2025-08-08	16.980	16.980	15.230	16.120	14.915	22,866,391
2025-08-07	16.720	17.370	16.620	17.320	16.025	10,440,460
2025-08-06	16.750	16.960	16.450	16.840	15.581	6,713,381
2025-08-05	16.050	16.980	16.050	16.840	15.581	18,418,770
2025-08-04	16.380	16.380	15.980	16.250	15.035	7,732,985

← NewerPage 5 of 21 · 1,229 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.