MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	9.910	9.980	9.780	9.840	8.899	9,075,620
2025-02-06	10.140	10.140	9.870	9.910	8.963	7,778,095
2025-02-05	10.220	10.320	9.840	10.060	9.098	15,575,390
2025-02-04	10.420	10.740	10.200	10.320	9.334	9,497,826
2025-02-03	10.940	10.940	10.320	10.640	9.623	7,977,032
2025-01-28	10.740	10.980	10.740	10.940	9.894	5,899,200
2025-01-27	10.540	10.820	10.540	10.780	9.750	6,926,800
2025-01-24	10.460	10.640	10.380	10.540	9.532	3,396,700
2025-01-23	10.380	10.580	10.320	10.500	9.496	3,676,000
2025-01-22	10.700	10.860	10.300	10.380	9.388	6,919,200
2025-01-21	10.740	10.860	10.660	10.760	9.731	3,974,000
2025-01-20	10.500	10.820	10.500	10.760	9.731	5,098,400
2025-01-17	10.600	10.660	10.340	10.420	9.424	5,392,400
2025-01-16	10.700	10.900	10.620	10.700	9.677	7,127,901
2025-01-15	10.620	10.840	10.500	10.820	9.786	9,773,139
2025-01-14	10.060	10.660	10.000	10.560	9.551	16,675,801
2025-01-13	10.060	10.060	9.880	10.060	9.098	6,969,644
2025-01-10	10.220	10.240	9.980	10.080	9.116	7,344,800
2025-01-09	10.160	10.360	10.160	10.240	9.261	5,222,802
2025-01-08	10.200	10.300	10.000	10.120	9.153	10,633,000
2025-01-07	10.140	10.400	10.000	10.180	9.207	7,937,400
2025-01-06	9.940	10.200	9.910	10.180	9.207	7,849,600
2025-01-03	10.080	10.160	9.890	10.060	9.098	7,595,792
2025-01-02	9.910	10.120	9.780	10.080	9.116	11,488,760
2024-12-31	9.510	9.950	9.470	9.940	8.990	4,022,425
2024-12-30	9.880	10.140	9.000	9.740	8.809	10,826,050
2024-12-27	9.650	9.880	9.650	9.880	8.936	4,273,540
2024-12-24	9.730	9.780	9.640	9.650	8.728	2,604,500
2024-12-23	9.670	9.820	9.670	9.730	8.800	4,444,560
2024-12-20	9.740	9.830	9.660	9.710	8.782	6,878,466
2024-12-19	9.660	9.830	9.650	9.770	8.836	3,983,800
2024-12-18	9.690	9.860	9.550	9.790	8.854	5,916,825
2024-12-17	9.940	9.980	9.660	9.670	8.746	5,832,025
2024-12-16	10.120	10.360	9.880	9.940	8.990	7,342,276
2024-12-13	10.200	10.220	10.020	10.180	9.207	5,406,200
2024-12-12	9.780	10.260	9.690	10.200	9.225	10,025,950
2024-12-11	9.970	9.970	9.720	9.780	8.845	5,009,264
2024-12-10	10.100	10.180	9.740	9.770	8.836	13,732,600
2024-12-09	9.700	9.950	9.620	9.950	8.999	6,362,774
2024-12-06	9.790	9.960	9.700	9.820	8.881	4,722,000
2024-12-05	9.960	9.960	9.720	9.790	8.854	4,197,695
2024-12-04	10.000	10.040	9.900	9.940	8.990	7,550,000
2024-12-03	9.950	9.990	9.860	9.970	9.017	4,190,454
2024-12-02	9.880	10.140	9.800	9.850	8.908	9,990,400
2024-11-29	9.480	9.880	9.480	9.760	8.827	6,402,900
2024-11-28	9.700	9.700	9.480	9.550	8.637	3,056,801
2024-11-27	9.300	9.650	9.280	9.620	8.700	4,820,400
2024-11-26	9.280	9.490	9.280	9.400	8.501	4,191,708
2024-11-25	9.550	9.560	9.250	9.320	8.429	5,186,825
2024-11-22	9.720	9.720	9.430	9.500	8.592	5,449,625
2024-11-21	9.500	9.880	9.500	9.690	8.764	8,916,485
2024-11-20	9.650	9.650	9.400	9.490	8.583	7,552,033
2024-11-19	9.400	9.620	9.400	9.550	8.637	3,143,200
2024-11-18	9.480	9.560	9.370	9.450	8.547	2,817,600
2024-11-15	9.410	9.550	9.400	9.470	8.565	2,783,240
2024-11-14	9.640	9.700	9.400	9.410	8.511	3,344,070
2024-11-13	9.770	9.770	9.490	9.640	8.719	7,275,600
2024-11-12	10.100	10.100	9.570	9.650	8.728	9,067,493
2024-11-11	10.180	10.180	9.910	9.990	9.035	6,076,404
2024-11-08	10.300	10.540	10.220	10.320	9.334	5,708,000

← NewerPage 8 of 21 · 1,230 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.