MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	16.420	16.660	16.220	16.380	15.156	6,080,450
2025-07-31	15.760	16.660	15.760	16.600	15.359	20,249,881
2025-07-30	15.500	15.760	15.440	15.600	14.434	3,234,410
2025-07-29	15.240	15.860	15.240	15.840	14.656	6,421,680
2025-07-28	15.300	15.640	15.220	15.480	14.323	7,117,319
2025-07-25	15.600	15.680	15.220	15.340	14.193	8,192,758
2025-07-24	15.720	15.840	15.420	15.600	14.434	4,788,531
2025-07-23	15.980	15.980	15.500	15.720	14.545	7,960,298
2025-07-22	15.900	16.000	15.660	16.000	14.804	4,897,898
2025-07-21	15.260	16.080	15.220	15.900	14.712	9,058,320
2025-07-18	15.820	15.900	15.280	15.420	14.267	17,600,170
2025-07-17	15.880	16.160	15.780	15.860	14.675	9,856,746
2025-07-16	15.800	15.960	15.620	15.800	14.619	8,074,747
2025-07-15	15.760	15.960	15.560	15.700	14.527	8,318,756
2025-07-14	15.460	15.780	15.320	15.780	14.601	11,654,500
2025-07-11	15.420	15.580	15.060	15.560	14.397	12,490,240
2025-07-10	15.400	15.500	15.080	15.380	14.230	11,348,360
2025-07-09	15.000	15.460	14.880	15.400	14.249	19,951,000
2025-07-08	14.360	15.080	14.360	15.080	13.953	18,184,279
2025-07-07	14.340	14.640	14.200	14.600	13.509	9,420,322
2025-07-04	13.880	14.340	13.800	14.260	13.194	16,310,440
2025-07-03	13.800	14.100	13.580	13.960	12.917	11,145,570
2025-07-02	13.520	14.180	13.500	13.540	12.528	29,170,830
2025-06-30	12.680	12.900	12.500	12.880	11.917	4,163,578
2025-06-27	12.700	12.780	12.480	12.720	11.769	4,327,267
2025-06-26	12.240	12.860	12.200	12.720	11.769	13,698,370
2025-06-25	12.060	12.340	11.920	12.260	11.344	10,855,160
2025-06-24	11.480	12.140	11.460	12.080	11.177	11,284,910
2025-06-23	11.500	11.500	11.200	11.500	10.640	3,965,740
2025-06-20	11.080	11.560	11.040	11.540	10.677	16,298,830
2025-06-19	11.100	11.260	10.900	11.000	10.178	5,800,656
2025-06-18	11.440	11.440	11.140	11.260	10.418	4,959,000
2025-06-17	11.100	11.440	10.980	11.440	10.585	13,080,510
2025-06-16	10.680	11.140	10.520	10.920	10.104	11,195,580
2025-06-13	10.900	10.920	10.580	10.680	9.882	4,065,500
2025-06-12	10.940	10.980	10.860	10.940	10.122	5,970,702
2025-06-11	10.960	10.980	10.820	10.940	10.122	6,621,142
2025-06-10	10.820	10.960	10.780	10.800	9.993	4,816,574
2025-06-09	10.740	10.860	10.640	10.860	10.048	5,752,451
2025-06-06	10.980	10.980	10.680	10.740	9.937	4,403,199
2025-06-05	11.000	11.080	10.900	10.940	10.122	2,841,597
2025-06-04	11.100	11.160	11.020	11.060	10.233	2,720,225
2025-06-03	11.200	11.340	11.060	11.120	10.289	3,626,474
2025-06-02	11.120	11.200	10.920	11.200	10.363	13,101,600
2025-05-30	11.260	11.260	11.060	11.140	10.307	1,900,400
2025-05-29	11.200	11.300	11.040	11.260	10.418	2,439,822
2025-05-28	10.980	11.360	10.980	11.200	10.363	4,482,000
2025-05-27	11.200	11.240	11.000	11.140	10.075	10,076,670
2025-05-26	11.020	11.220	11.020	11.140	10.075	8,943,200
2025-05-23	11.080	11.080	10.940	11.020	9.967	2,606,233
2025-05-22	11.180	11.180	10.960	11.000	9.949	1,826,001
2025-05-21	11.080	11.140	10.940	11.060	10.003	3,852,820
2025-05-20	11.100	11.180	10.820	11.080	10.021	4,799,168
2025-05-19	11.000	11.220	10.880	10.960	9.912	3,293,600
2025-05-16	11.100	11.300	10.940	11.220	10.147	5,802,199
2025-05-15	11.100	11.180	10.980	11.100	10.039	4,898,806
2025-05-14	11.200	11.300	10.940	11.100	10.039	6,006,200
2025-05-13	11.400	11.440	11.160	11.200	10.129	11,591,730
2025-05-12	11.240	11.460	11.080	11.280	10.202	6,741,534
2025-05-09	11.320	11.320	10.980	11.260	10.184	4,109,800

← NewerPage 6 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.