Magnus Concordia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.024	0.024	0.023	0.023	0.023	120,000
2025-10-28	0.025	0.025	0.025	0.025	0.025	0
2025-10-27	0.026	0.026	0.025	0.025	0.025	2,160,000
2025-10-24	0.028	0.028	0.027	0.027	0.027	360,000
2025-10-23	0.029	0.033	0.026	0.028	0.028	6,200,000
2025-10-22	0.025	0.029	0.025	0.027	0.027	2,020,000
2025-10-21	0.023	0.024	0.023	0.024	0.024	1,060,000
2025-10-20	0.023	0.024	0.022	0.024	0.024	1,300,000
2025-10-17	0.025	0.026	0.022	0.024	0.024	350,000
2025-10-16	0.023	0.025	0.023	0.025	0.025	300,000
2025-10-15	0.023	0.028	0.022	0.024	0.024	6,160,000
2025-10-14	0.019	0.023	0.019	0.023	0.023	2,540,000
2025-10-13	0.019	0.019	0.019	0.019	0.019	40,000
2025-10-10	0.020	0.021	0.020	0.020	0.020	700,000
2025-10-09	0.020	0.021	0.019	0.020	0.020	420,000
2025-10-08	0.020	0.021	0.020	0.020	0.020	1,280,000
2025-10-06	0.017	0.020	0.017	0.020	0.020	8,700,000
2025-10-03	0.020	0.021	0.018	0.018	0.018	12,140,000
2025-10-02	0.021	0.022	0.021	0.021	0.021	120,000
2025-09-30	0.022	0.024	0.021	0.022	0.022	3,340,000
2025-09-29	0.023	0.023	0.022	0.022	0.022	255,004
2025-09-26	0.023	0.023	0.023	0.023	0.023	0
2025-09-25	0.023	0.024	0.022	0.023	0.023	1,940,000
2025-09-24	0.023	0.024	0.023	0.023	0.023	940,000
2025-09-23	0.024	0.025	0.023	0.024	0.024	480,000
2025-09-22	0.025	0.026	0.022	0.023	0.023	2,020,000
2025-09-19	0.024	0.025	0.024	0.024	0.024	120,000
2025-09-18	0.024	0.025	0.024	0.024	0.024	440,000
2025-09-17	0.024	0.025	0.023	0.024	0.024	980,000
2025-09-16	0.026	0.026	0.024	0.024	0.024	4,780,000
2025-09-15	0.026	0.037	0.026	0.027	0.027	2,720,000
2025-09-12	0.025	0.025	0.025	0.025	0.025	580,000
2025-09-11	0.025	0.025	0.025	0.025	0.025	240,000
2025-09-10	0.025	0.025	0.025	0.025	0.025	240,000
2025-09-09	0.025	0.025	0.025	0.025	0.025	0
2025-09-08	0.025	0.025	0.023	0.025	0.025	520,000
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.025	0.025	0.025	0.025	0.025	0
2025-09-03	0.025	0.025	0.025	0.025	0.025	40,000
2025-09-02	0.025	0.028	0.025	0.026	0.026	1,080,000
2025-09-01	0.026	0.028	0.025	0.026	0.026	540,000
2025-08-29	0.027	0.030	0.025	0.026	0.026	3,460,000
2025-08-28	0.024	0.025	0.024	0.024	0.024	955,000
2025-08-27	0.024	0.025	0.024	0.025	0.025	1,060,000
2025-08-26	0.024	0.025	0.024	0.025	0.025	231,000
2025-08-25	0.026	0.026	0.026	0.026	0.026	20,000
2025-08-22	0.026	0.026	0.026	0.026	0.026	0
2025-08-21	0.026	0.026	0.026	0.026	0.026	0
2025-08-20	0.026	0.026	0.026	0.026	0.026	20,000
2025-08-19	0.024	0.024	0.024	0.024	0.024	320,000
2025-08-18	0.026	0.026	0.023	0.025	0.025	2,040,000
2025-08-15	0.025	0.025	0.025	0.025	0.025	0
2025-08-14	0.026	0.026	0.025	0.025	0.025	860,000
2025-08-13	0.026	0.026	0.026	0.026	0.026	0
2025-08-12	0.026	0.026	0.026	0.026	0.026	0
2025-08-11	0.024	0.026	0.023	0.026	0.026	660,000
2025-08-08	0.026	0.026	0.026	0.026	0.026	0
2025-08-07	0.026	0.026	0.026	0.026	0.026	0
2025-08-06	0.026	0.026	0.026	0.026	0.026	0
2025-08-05	0.026	0.026	0.026	0.026	0.026	100,000

← NewerPage 5 of 21 · 1,233 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.