MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	11.060	11.300	11.060	11.240	10.166	6,079,377
2025-05-07	11.160	11.340	11.100	11.200	10.129	11,998,920
2025-05-06	10.700	11.380	10.300	11.060	10.003	26,398,430
2025-05-02	10.100	10.460	10.100	10.300	9.315	7,095,740
2025-04-30	10.040	10.160	9.930	10.040	9.080	3,808,100
2025-04-29	10.000	10.100	9.940	10.040	9.080	1,433,701
2025-04-28	10.020	10.100	9.880	9.940	8.990	1,929,600
2025-04-25	9.860	10.120	9.860	10.020	9.062	3,944,400
2025-04-24	9.950	10.080	9.750	9.880	8.936	2,486,001
2025-04-23	9.550	10.140	9.550	9.950	8.999	7,255,413
2025-04-22	9.580	9.580	9.360	9.490	8.583	4,230,600
2025-04-17	9.200	9.620	9.180	9.580	8.664	3,769,202
2025-04-16	9.470	9.560	9.250	9.310	8.420	2,878,400
2025-04-15	9.600	9.650	9.430	9.470	8.565	2,398,000
2025-04-14	9.460	9.660	9.410	9.590	8.673	4,801,250
2025-04-11	9.400	9.420	9.160	9.370	8.474	4,356,648
2025-04-10	9.420	9.540	9.310	9.380	8.483	5,667,044
2025-04-09	9.400	9.400	8.830	9.240	8.357	15,858,390
2025-04-08	9.100	9.530	9.100	9.360	8.465	13,286,000
2025-04-07	9.500	9.690	9.000	9.040	8.176	16,213,210
2025-04-03	10.360	10.360	10.140	10.260	9.279	6,639,529
2025-04-02	10.940	10.940	10.460	10.520	9.514	2,497,758
2025-04-01	10.540	10.760	10.440	10.700	9.677	5,176,340
2025-03-31	10.760	10.820	10.340	10.440	9.442	4,676,200
2025-03-28	11.140	11.140	10.700	10.820	9.786	3,639,193
2025-03-27	10.980	11.180	10.900	10.960	9.912	6,590,640
2025-03-26	10.940	11.300	10.940	11.000	9.949	5,638,342
2025-03-25	11.300	11.300	10.880	10.980	9.930	4,250,381
2025-03-24	10.900	11.200	10.820	11.100	10.039	4,359,650
2025-03-21	11.540	11.540	10.820	10.940	9.894	9,915,383
2025-03-20	11.160	11.760	11.120	11.540	10.437	15,059,240
2025-03-19	11.160	11.260	10.980	11.160	10.093	6,732,533
2025-03-18	10.980	11.100	10.900	11.060	10.003	6,723,200
2025-03-17	11.000	11.040	10.840	10.900	9.858	4,145,358
2025-03-14	10.820	11.020	10.620	10.900	9.858	4,594,400
2025-03-13	10.880	10.920	10.680	10.820	9.786	3,341,781
2025-03-12	11.160	11.240	10.760	10.880	9.840	4,740,887
2025-03-11	10.980	11.220	10.620	11.100	10.039	10,708,390
2025-03-10	10.940	11.060	10.760	10.980	9.930	6,066,950
2025-03-07	10.900	11.100	10.800	10.940	9.894	3,749,600
2025-03-06	11.100	11.100	10.920	10.980	9.930	5,586,916
2025-03-05	10.720	10.980	10.480	10.920	9.876	2,720,698
2025-03-04	10.780	10.980	10.560	10.740	9.713	4,800,763
2025-03-03	10.880	11.360	10.880	11.080	10.021	13,899,800
2025-02-28	10.540	11.080	10.440	10.780	9.750	15,860,200
2025-02-27	10.360	10.580	10.200	10.540	9.532	4,758,100
2025-02-26	10.280	10.440	10.240	10.380	9.388	2,517,342
2025-02-25	10.480	10.560	10.200	10.260	9.279	5,341,250
2025-02-24	10.240	10.680	10.140	10.600	9.587	15,464,730
2025-02-21	10.360	10.440	10.140	10.220	9.243	6,288,920
2025-02-20	10.320	10.380	10.080	10.320	9.334	5,134,444
2025-02-19	10.560	10.560	10.280	10.320	9.334	4,138,643
2025-02-18	10.480	10.600	10.340	10.520	9.514	7,181,361
2025-02-17	10.500	10.600	10.300	10.420	9.424	7,363,950
2025-02-14	10.660	10.660	10.280	10.420	9.424	7,616,680
2025-02-13	10.100	10.660	9.960	10.340	9.352	18,792,990
2025-02-12	9.650	9.870	9.650	9.710	8.782	11,161,160
2025-02-11	10.080	10.100	9.650	9.650	8.728	10,173,780
2025-02-10	9.840	10.200	9.750	10.080	9.116	9,481,313
2025-02-07	9.910	9.980	9.780	9.840	8.899	9,075,620

← NewerPage 7 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.