MMG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.770	2.870	2.710	2.820	2.654	18,266,522
2022-02-25	2.820	2.880	2.760	2.810	2.645	10,530,255
2022-02-24	2.880	2.970	2.770	2.810	2.645	17,287,311
2022-02-23	2.930	2.950	2.880	2.930	2.758	6,131,511
2022-02-22	2.960	2.960	2.850	2.930	2.758	9,078,497
2022-02-21	2.990	2.990	2.920	2.980	2.805	4,672,387
2022-02-18	2.940	3.030	2.920	2.990	2.814	9,940,389
2022-02-17	2.970	3.000	2.930	2.980	2.805	9,163,501
2022-02-16	2.880	3.040	2.880	2.970	2.795	18,686,137
2022-02-15	2.970	2.970	2.820	2.840	2.673	12,754,948
2022-02-14	2.980	3.000	2.910	2.960	2.786	15,352,265
2022-02-11	3.000	3.080	2.950	2.980	2.805	30,857,113
2022-02-10	2.800	3.050	2.800	3.030	2.852	43,016,836
2022-02-09	2.620	2.760	2.610	2.730	2.569	17,779,063
2022-02-08	2.580	2.640	2.510	2.580	2.428	8,483,525
2022-02-07	2.530	2.630	2.480	2.580	2.428	15,504,158
2022-02-04	2.590	2.610	2.520	2.600	2.447	8,663,055
2022-01-31	2.570	2.570	2.450	2.490	2.343	4,110,719
2022-01-28	2.780	2.780	2.440	2.510	2.362	28,015,619
2022-01-27	2.780	2.840	2.650	2.710	2.550	15,976,624
2022-01-26	2.700	2.800	2.680	2.780	2.616	9,240,537
2022-01-25	2.870	2.870	2.660	2.700	2.541	15,325,733
2022-01-24	2.920	2.920	2.800	2.870	2.701	15,704,577
2022-01-21	2.840	2.940	2.800	2.930	2.758	17,332,767
2022-01-20	2.710	2.890	2.680	2.890	2.720	35,706,748
2022-01-19	2.710	2.780	2.670	2.700	2.541	8,690,112
2022-01-18	2.640	2.790	2.640	2.710	2.550	13,573,033
2022-01-17	2.690	2.690	2.590	2.640	2.485	9,439,907
2022-01-14	2.760	2.810	2.680	2.720	2.560	17,075,841
2022-01-13	2.780	2.850	2.690	2.760	2.598	23,218,308
2022-01-12	2.570	2.750	2.570	2.720	2.560	45,531,870
2022-01-11	2.410	2.620	2.410	2.540	2.391	48,730,447
2022-01-10	2.340	2.470	2.300	2.410	2.268	35,395,650
2022-01-07	2.320	2.380	2.270	2.340	2.202	21,375,556
2022-01-06	2.350	2.360	2.280	2.330	2.193	19,586,485
2022-01-05	2.430	2.450	2.340	2.370	2.231	16,800,914
2022-01-04	2.550	2.560	2.420	2.440	2.296	16,108,413
2022-01-03	2.510	2.610	2.430	2.550	2.400	19,515,644
2021-12-31	2.430	2.540	2.430	2.500	2.353	7,416,656
2021-12-30	2.360	2.400	2.300	2.380	2.240	13,408,102
2021-12-29	2.460	2.470	2.380	2.410	2.268	4,500,996
2021-12-28	2.480	2.520	2.400	2.440	2.296	12,610,440
2021-12-24	2.560	2.570	2.390	2.460	2.315	14,137,410
2021-12-23	2.350	2.670	2.350	2.500	2.353	41,242,323
2021-12-22	2.300	2.380	2.300	2.360	2.221	9,575,774
2021-12-21	2.320	2.340	2.270	2.320	2.183	11,748,174
2021-12-20	2.420	2.430	2.280	2.320	2.183	23,296,566
2021-12-17	2.320	2.590	2.300	2.450	2.306	63,721,890
2021-12-16	2.410	2.410	2.140	2.300	2.165	66,431,596
2021-12-15	2.500	2.510	2.410	2.430	2.287	17,846,672
2021-12-14	2.730	2.730	2.410	2.460	2.315	31,523,910
2021-12-13	2.690	2.780	2.680	2.730	2.569	19,772,995
2021-12-10	2.780	2.790	2.710	2.720	2.560	8,683,561
2021-12-09	2.800	2.830	2.720	2.780	2.616	15,804,065
2021-12-08	2.800	2.860	2.750	2.800	2.635	16,533,405
2021-12-07	2.700	2.790	2.660	2.780	2.616	13,404,649
2021-12-06	2.840	2.840	2.600	2.670	2.513	23,222,143
2021-12-03	2.800	2.900	2.760	2.860	2.692	11,451,348
2021-12-02	2.820	2.820	2.720	2.800	2.635	13,280,797
2021-12-01	2.760	2.860	2.750	2.840	2.673	25,785,225

← NewerPage 20 of 21 · 1,228 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.