Millennium Pacific Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.660	0.660	0.660	0.660	0.660	16,000
2026-01-23	0.650	0.650	0.650	0.650	0.650	248,000
2026-01-22	0.650	0.650	0.630	0.630	0.630	488,000
2026-01-21	0.640	0.660	0.640	0.660	0.660	336,000
2026-01-20	0.630	0.630	0.630	0.630	0.630	296,000
2026-01-19	0.640	0.650	0.640	0.650	0.650	40,000
2026-01-16	0.600	0.660	0.600	0.660	0.660	360,000
2026-01-15	0.630	0.650	0.600	0.650	0.650	344,000
2026-01-14	0.550	0.630	0.540	0.630	0.630	856,000
2026-01-13	0.500	0.620	0.500	0.600	0.600	985,600
2026-01-12	0.540	0.550	0.510	0.510	0.510	968,000
2026-01-09	0.520	0.580	0.470	0.495	0.495	656,000
2026-01-08	0.510	0.590	0.480	0.510	0.510	512,000
2026-01-07	0.620	0.620	0.475	0.520	0.520	552,000
2026-01-06	0.690	0.800	0.600	0.610	0.610	663,800
2026-01-05	0.770	0.790	0.700	0.700	0.700	240,800
2026-01-02	0.860	0.890	0.800	0.800	0.800	264,000
2025-12-31	0.870	0.870	0.850	0.850	0.850	168,000
2025-12-30	0.890	0.900	0.860	0.870	0.870	200,600
2025-12-29	0.880	0.920	0.850	0.870	0.870	686,450
2025-12-24	0.910	0.910	0.850	0.900	0.900	279,237
2025-12-23	0.910	0.920	0.880	0.910	0.910	380,500
2025-12-22	0.930	0.930	0.900	0.920	0.920	200,000
2025-12-19	0.910	0.920	0.750	0.920	0.920	461,600
2025-12-18	0.960	0.960	0.920	0.920	0.920	160,000
2025-12-17	0.970	0.970	0.900	0.920	0.920	344,000
2025-12-16	0.910	0.930	0.910	0.930	0.930	224,000
2025-12-15	0.940	0.940	0.930	0.930	0.930	176,000
2025-12-12	0.970	0.970	0.950	0.950	0.950	176,000
2025-12-11	0.960	0.960	0.950	0.950	0.950	176,000
2025-12-10	0.970	0.970	0.960	0.970	0.970	176,000
2025-12-09	0.920	0.940	0.920	0.940	0.940	16,000
2025-12-08	0.940	0.990	0.940	0.940	0.940	328,000
2025-12-05	0.940	0.940	0.940	0.940	0.940	0
2025-12-04	0.940	0.940	0.940	0.940	0.940	24,000
2025-12-03	0.920	0.960	0.910	0.940	0.940	408,750
2025-12-02	0.930	0.940	0.900	0.940	0.940	318,750
2025-12-01	0.970	0.970	0.920	0.940	0.940	144,000
2025-11-28	0.970	0.970	0.970	0.970	0.970	8,000
2025-11-27	0.980	0.980	0.980	0.980	0.980	40,000
2025-11-26	0.990	0.990	0.970	0.980	0.980	281,600
2025-11-25	0.990	0.990	0.990	0.990	0.990	8,000
2025-11-24	0.990	0.990	0.980	0.980	0.980	329,200
2025-11-21	0.980	0.980	0.980	0.980	0.980	8,000
2025-11-20	1.000	1.000	0.940	0.990	0.990	112,000
2025-11-19	0.940	0.990	0.940	0.990	0.990	264,000
2025-11-18	0.980	0.990	0.980	0.980	0.980	1,368,000
2025-11-17	1.000	1.000	0.970	0.980	0.980	296,000
2025-11-14	0.970	1.000	0.960	1.000	1.000	176,000
2025-11-13	0.980	0.980	0.980	0.980	0.980	1,528,000
2025-11-12	0.930	0.960	0.910	0.950	0.950	1,760,000
2025-11-11	0.940	0.980	0.930	0.940	0.940	1,240,000
2025-11-10	0.950	0.970	0.880	0.960	0.960	1,840,000
2025-11-07	0.980	1.040	0.900	0.970	0.970	1,359,900
2025-11-06	0.970	0.970	0.960	0.960	0.960	224,000
2025-11-05	0.960	0.960	0.960	0.960	0.960	0
2025-11-04	0.980	0.980	0.940	0.960	0.960	712,000
2025-11-03	0.950	0.980	0.920	0.960	0.960	324,800
2025-10-31	0.960	0.960	0.930	0.930	0.930	444,000
2025-10-30	0.930	0.960	0.900	0.960	0.960	177,250

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.