Millennium Pacific Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.930	0.960	0.900	0.960	0.960	177,250
2025-10-28	0.950	0.970	0.920	0.960	0.960	109,700
2025-10-27	0.960	0.960	0.950	0.960	0.960	283,700
2025-10-24	0.910	0.970	0.870	0.970	0.970	408,000
2025-10-23	0.940	0.970	0.880	0.970	0.970	417,850
2025-10-22	0.960	0.970	0.930	0.970	0.970	104,000
2025-10-21	0.930	0.960	0.890	0.960	0.960	418,000
2025-10-20	0.980	0.980	0.850	0.950	0.950	1,069,300
2025-10-17	0.970	1.000	0.950	1.000	1.000	335,150
2025-10-16	0.820	0.980	0.800	0.970	0.970	447,400
2025-10-15	0.840	0.840	0.830	0.840	0.840	632,550
2025-10-14	0.820	0.840	0.820	0.840	0.840	452,000
2025-10-13	0.800	0.830	0.760	0.830	0.830	695,200
2025-10-10	0.840	0.840	0.800	0.820	0.820	3,682,000
2025-10-09	0.810	0.830	0.800	0.830	0.830	3,278,600
2025-10-08	0.750	0.830	0.740	0.830	0.830	1,864,800
2025-10-06	0.770	0.840	0.740	0.760	0.760	2,291,200
2025-10-03	0.770	0.770	0.700	0.770	0.770	2,043,550
2025-10-02	0.800	0.860	0.700	0.770	0.770	1,719,200
2025-09-30	0.640	0.830	0.580	0.800	0.800	2,259,100
2025-09-29	0.405	0.650	0.400	0.620	0.620	3,256,200
2025-09-26	0.420	0.420	0.420	0.420	0.420	0
2025-09-25	0.420	0.420	0.420	0.420	0.420	8,000
2025-09-24	0.425	0.425	0.425	0.425	0.425	0
2025-09-23	0.450	0.460	0.425	0.425	0.425	666,750
2025-09-22	0.460	0.470	0.450	0.450	0.450	612,650
2025-09-19	0.470	0.470	0.470	0.470	0.470	11,200
2025-09-18	0.465	0.465	0.460	0.460	0.460	112,000
2025-09-17	0.510	0.510	0.460	0.460	0.460	44,900
2025-09-16	0.480	0.480	0.480	0.480	0.480	95,200
2025-09-15	0.440	0.480	0.420	0.475	0.475	371,600
2025-09-12	0.440	0.440	0.415	0.440	0.440	33,600
2025-09-11	0.440	0.440	0.440	0.440	0.440	0
2025-09-10	0.470	0.470	0.440	0.440	0.440	197,900
2025-09-09	0.415	0.450	0.410	0.440	0.440	348,800
2025-09-08	0.410	0.420	0.405	0.420	0.420	1,114,400
2025-09-05	0.400	0.440	0.400	0.400	0.400	40,000
2025-09-04	0.340	0.410	0.335	0.380	0.380	314,800
2025-09-03	0.320	0.320	0.320	0.320	0.320	0
2025-09-02	0.320	0.320	0.320	0.320	0.320	0
2025-09-01	0.325	0.325	0.320	0.320	0.320	928,500
2025-08-29	0.320	0.325	0.320	0.325	0.325	296,000
2025-08-28	0.365	0.475	0.325	0.325	0.325	337,200
2025-08-27	0.330	0.330	0.330	0.330	0.330	0
2025-08-26	0.340	0.350	0.320	0.330	0.330	88,200
2025-08-25	0.330	0.330	0.330	0.330	0.330	239,100
2025-08-22	0.325	0.325	0.325	0.325	0.325	24,000
2025-08-21	0.300	0.325	0.290	0.325	0.325	1,376,000
2025-08-20	0.325	0.325	0.325	0.325	0.325	0
2025-08-19	0.265	0.330	0.265	0.325	0.325	680,000
2025-08-18	0.245	0.330	0.245	0.310	0.310	762,750
2025-08-15	0.242	0.242	0.242	0.242	0.242	0
2025-08-14	0.242	0.242	0.242	0.242	0.242	0
2025-08-13	0.241	0.242	0.241	0.242	0.242	18,950
2025-08-12	0.242	0.242	0.242	0.242	0.242	74,250
2025-08-11	0.243	0.243	0.243	0.243	0.243	0
2025-08-08	0.243	0.243	0.243	0.243	0.243	0
2025-08-07	0.250	0.250	0.243	0.243	0.243	24,500
2025-08-06	0.245	0.245	0.245	0.245	0.245	0
2025-08-05	0.245	0.245	0.245	0.245	0.245	0

← NewerPage 5 of 21 · 1,229 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.