MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	10.180	10.180	9.950	10.000	9.044	5,814,200
2024-11-05	10.360	10.360	9.980	10.180	9.207	8,169,709
2024-11-04	10.340	10.420	10.180	10.240	9.261	4,388,439
2024-11-01	10.080	10.400	10.080	10.400	9.406	7,627,293
2024-10-31	10.300	10.420	10.060	10.080	9.116	6,085,987
2024-10-30	10.600	10.700	10.240	10.400	9.406	5,185,478
2024-10-29	10.680	10.800	10.580	10.600	9.587	3,146,600
2024-10-28	10.600	10.740	10.520	10.660	9.641	4,228,800
2024-10-25	10.320	10.760	10.280	10.540	9.532	6,106,800
2024-10-24	10.100	10.440	10.060	10.320	9.334	8,216,402
2024-10-23	10.080	10.280	10.020	10.260	9.279	8,067,066
2024-10-22	10.000	10.300	10.000	10.140	9.171	5,144,190
2024-10-21	10.320	10.360	9.940	10.060	9.098	8,738,400
2024-10-18	9.900	10.400	9.860	10.320	9.334	8,208,700
2024-10-17	10.120	10.320	9.880	9.900	8.954	6,860,307
2024-10-16	10.380	10.380	9.970	10.040	9.080	9,402,356
2024-10-15	10.760	10.940	10.240	10.380	9.388	14,283,960
2024-10-14	11.140	11.140	10.400	10.860	9.822	14,255,980
2024-10-10	11.360	11.460	11.020	11.140	10.075	11,952,800
2024-10-09	11.400	11.680	10.680	11.100	10.039	19,204,150
2024-10-08	13.000	13.000	11.360	11.360	10.274	25,795,301
2024-10-07	12.420	12.920	12.240	12.920	11.685	30,671,689
2024-10-04	12.460	12.460	11.920	12.180	11.016	9,284,253
2024-10-03	13.180	13.360	11.840	12.200	11.034	15,824,040
2024-10-02	12.560	13.500	12.560	13.200	11.938	21,667,430
2024-09-30	12.100	12.800	12.100	12.400	11.215	25,114,480
2024-09-27	11.820	12.140	11.620	11.880	10.744	27,279,990
2024-09-26	10.600	11.360	10.580	11.340	10.256	10,281,200
2024-09-25	11.080	11.260	10.420	10.440	9.442	7,796,475
2024-09-24	10.420	10.740	10.200	10.700	9.677	6,016,000
2024-09-23	10.200	10.540	10.140	10.160	9.189	7,805,000
2024-09-20	10.240	10.380	10.120	10.300	9.315	6,166,398
2024-09-19	10.200	10.460	10.060	10.240	9.261	4,123,200
2024-09-17	9.980	10.060	9.880	10.000	9.044	2,596,600
2024-09-16	9.690	9.830	9.280	9.830	8.890	3,232,850
2024-09-13	9.800	9.830	9.480	9.570	8.655	4,505,390
2024-09-12	9.730	9.900	9.680	9.740	8.809	3,169,307
2024-09-11	9.840	9.990	9.620	9.680	8.755	4,628,804
2024-09-10	10.340	10.480	10.180	10.360	9.050	2,287,357
2024-09-09	10.500	10.600	10.140	10.260	8.963	3,134,062
2024-09-05	10.500	10.640	10.340	10.500	9.173	5,857,600
2024-09-04	10.500	10.600	10.320	10.500	9.173	3,822,570
2024-09-03	10.600	10.880	10.540	10.580	9.243	2,509,282
2024-09-02	10.560	10.680	10.280	10.560	9.225	11,788,230
2024-08-30	10.120	10.740	10.040	10.500	9.173	11,729,270
2024-08-29	10.000	10.000	9.700	9.900	8.649	8,106,841
2024-08-28	10.300	10.300	9.940	10.060	8.788	8,946,143
2024-08-27	10.460	10.460	10.180	10.320	9.015	2,365,632
2024-08-26	10.380	10.560	10.360	10.420	9.103	2,978,428
2024-08-23	10.640	10.640	10.240	10.380	9.068	4,440,000
2024-08-22	10.620	10.680	10.400	10.640	9.295	6,611,201
2024-08-21	10.840	10.840	10.480	10.560	9.225	4,052,000
2024-08-20	10.820	10.960	10.620	10.880	9.505	3,342,755
2024-08-19	10.940	11.280	10.680	10.700	9.347	9,094,600
2024-08-16	11.060	11.160	10.700	10.800	9.435	13,691,800
2024-08-15	11.200	11.200	10.960	11.020	9.627	4,424,006
2024-08-14	11.160	11.320	11.080	11.160	9.749	3,086,800
2024-08-13	11.140	11.240	10.840	11.120	9.714	4,874,591
2024-08-12	11.580	11.580	11.060	11.100	9.697	5,176,800
2024-08-09	11.880	12.080	11.480	11.580	10.116	5,370,500

← NewerPage 9 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.