MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.300 | 3.350 | 3.250 | 3.280 | 3.087 | 8,858,255 |
| 2022-05-27 | 3.330 | 3.330 | 3.170 | 3.290 | 3.096 | 13,133,378 |
| 2022-05-26 | 3.330 | 3.330 | 3.230 | 3.300 | 3.106 | 5,536,823 |
| 2022-05-25 | 3.290 | 3.350 | 3.250 | 3.280 | 3.087 | 10,700,024 |
| 2022-05-24 | 3.350 | 3.370 | 3.180 | 3.230 | 3.040 | 7,752,424 |
| 2022-05-23 | 3.330 | 3.450 | 3.300 | 3.340 | 3.143 | 18,937,357 |
| 2022-05-20 | 3.250 | 3.360 | 3.250 | 3.310 | 3.115 | 11,146,554 |
| 2022-05-19 | 3.210 | 3.280 | 3.180 | 3.230 | 3.040 | 11,285,611 |
| 2022-05-18 | 3.330 | 3.340 | 3.230 | 3.300 | 3.106 | 7,204,212 |
| 2022-05-17 | 3.110 | 3.320 | 3.110 | 3.300 | 3.106 | 23,381,953 |
| 2022-05-16 | 3.090 | 3.170 | 3.000 | 3.070 | 2.889 | 16,321,499 |
| 2022-05-13 | 3.000 | 3.120 | 3.000 | 3.070 | 2.889 | 15,535,291 |
| 2022-05-12 | 3.060 | 3.130 | 2.980 | 3.000 | 2.823 | 12,318,672 |
| 2022-05-11 | 2.900 | 3.140 | 2.810 | 3.080 | 2.899 | 35,790,407 |
| 2022-05-10 | 2.890 | 2.920 | 2.780 | 2.900 | 2.729 | 32,745,801 |
| 2022-05-06 | 3.120 | 3.120 | 3.000 | 3.000 | 2.823 | 12,516,552 |
| 2022-05-05 | 3.190 | 3.290 | 3.150 | 3.160 | 2.974 | 8,585,470 |
| 2022-05-04 | 3.290 | 3.290 | 3.120 | 3.180 | 2.993 | 9,677,861 |
| 2022-05-03 | 3.250 | 3.370 | 3.210 | 3.290 | 3.096 | 23,429,237 |
| 2022-04-29 | 3.350 | 3.420 | 3.250 | 3.390 | 3.190 | 11,132,113 |
| 2022-04-28 | 3.260 | 3.400 | 3.220 | 3.390 | 3.190 | 23,473,769 |
| 2022-04-27 | 3.080 | 3.300 | 3.040 | 3.230 | 3.040 | 14,509,795 |
| 2022-04-26 | 3.060 | 3.140 | 2.970 | 3.100 | 2.918 | 29,227,787 |
| 2022-04-25 | 3.210 | 3.210 | 2.990 | 3.040 | 2.861 | 21,983,064 |
| 2022-04-22 | 3.200 | 3.440 | 3.110 | 3.280 | 3.087 | 25,626,171 |
| 2022-04-21 | 3.500 | 3.520 | 3.220 | 3.300 | 3.106 | 30,863,033 |
| 2022-04-20 | 3.870 | 3.870 | 3.440 | 3.500 | 3.294 | 29,926,218 |
| 2022-04-19 | 3.950 | 3.950 | 3.730 | 3.890 | 3.661 | 30,574,494 |
| 2022-04-14 | 3.830 | 4.060 | 3.790 | 3.980 | 3.746 | 28,299,854 |
| 2022-04-13 | 3.600 | 3.800 | 3.540 | 3.750 | 3.529 | 16,983,504 |
| 2022-04-12 | 3.660 | 3.700 | 3.480 | 3.550 | 3.341 | 15,485,818 |
| 2022-04-11 | 3.820 | 3.820 | 3.610 | 3.660 | 3.445 | 12,255,078 |
| 2022-04-08 | 3.830 | 3.830 | 3.680 | 3.820 | 3.595 | 24,689,686 |
| 2022-04-07 | 3.510 | 3.850 | 3.490 | 3.830 | 3.605 | 67,863,866 |
| 2022-04-06 | 3.300 | 3.560 | 3.220 | 3.510 | 3.303 | 53,837,907 |
| 2022-04-04 | 3.240 | 3.380 | 3.240 | 3.370 | 3.172 | 19,053,728 |
| 2022-04-01 | 3.110 | 3.230 | 3.100 | 3.180 | 2.993 | 9,423,837 |
| 2022-03-31 | 3.210 | 3.240 | 3.120 | 3.160 | 2.974 | 12,140,587 |
| 2022-03-30 | 3.180 | 3.200 | 3.080 | 3.170 | 2.983 | 20,930,270 |
| 2022-03-29 | 3.270 | 3.270 | 3.100 | 3.140 | 2.955 | 15,794,279 |
| 2022-03-28 | 3.270 | 3.270 | 3.120 | 3.210 | 3.021 | 20,362,333 |
| 2022-03-25 | 3.010 | 3.360 | 2.970 | 3.280 | 3.087 | 63,504,850 |
| 2022-03-24 | 2.980 | 3.020 | 2.860 | 2.990 | 2.814 | 46,610,769 |
| 2022-03-23 | 2.930 | 2.970 | 2.900 | 2.950 | 2.776 | 11,838,375 |
| 2022-03-22 | 2.780 | 2.930 | 2.780 | 2.910 | 2.739 | 11,639,442 |
| 2022-03-21 | 2.930 | 2.980 | 2.770 | 2.790 | 2.626 | 16,965,632 |
| 2022-03-18 | 2.700 | 2.910 | 2.660 | 2.880 | 2.710 | 29,101,980 |
| 2022-03-17 | 2.610 | 2.790 | 2.530 | 2.730 | 2.569 | 45,601,176 |
| 2022-03-16 | 2.300 | 2.570 | 2.270 | 2.520 | 2.372 | 50,283,007 |
| 2022-03-15 | 2.350 | 2.510 | 2.120 | 2.170 | 2.042 | 58,515,492 |
| 2022-03-14 | 2.680 | 2.680 | 2.430 | 2.440 | 2.296 | 30,427,415 |
| 2022-03-11 | 2.880 | 2.880 | 2.640 | 2.750 | 2.588 | 30,992,229 |
| 2022-03-10 | 2.950 | 3.000 | 2.850 | 2.910 | 2.739 | 19,593,593 |
| 2022-03-09 | 3.060 | 3.100 | 2.800 | 2.940 | 2.767 | 25,317,157 |
| 2022-03-08 | 3.320 | 3.320 | 3.000 | 3.050 | 2.870 | 33,593,328 |
| 2022-03-07 | 3.370 | 3.410 | 3.250 | 3.330 | 3.134 | 25,734,150 |
| 2022-03-04 | 3.180 | 3.350 | 3.040 | 3.320 | 3.125 | 36,096,300 |
| 2022-03-03 | 3.220 | 3.300 | 3.180 | 3.250 | 3.059 | 36,762,648 |
| 2022-03-02 | 2.830 | 3.160 | 2.820 | 3.140 | 2.955 | 57,573,650 |
| 2022-03-01 | 2.850 | 2.870 | 2.710 | 2.810 | 2.645 | 14,284,522 |
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.