MMG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 2.760 | 2.860 | 2.750 | 2.840 | 2.673 | 25,785,225 |
| 2021-11-30 | 2.830 | 2.920 | 2.780 | 2.830 | 2.663 | 31,770,053 |
| 2021-11-29 | 3.020 | 3.040 | 2.810 | 2.830 | 2.663 | 25,803,482 |
| 2021-11-26 | 3.130 | 3.130 | 3.040 | 3.040 | 2.861 | 8,294,329 |
| 2021-11-25 | 3.150 | 3.200 | 3.090 | 3.170 | 2.983 | 5,441,326 |
| 2021-11-24 | 3.120 | 3.180 | 3.080 | 3.090 | 2.908 | 6,321,757 |
| 2021-11-23 | 3.150 | 3.220 | 3.090 | 3.130 | 2.946 | 15,149,136 |
| 2021-11-22 | 3.170 | 3.240 | 3.130 | 3.150 | 2.965 | 9,115,702 |
| 2021-11-19 | 3.090 | 3.170 | 3.070 | 3.170 | 2.983 | 11,932,613 |
| 2021-11-18 | 3.130 | 3.130 | 3.070 | 3.090 | 2.908 | 5,846,285 |
| 2021-11-17 | 3.100 | 3.170 | 3.070 | 3.130 | 2.946 | 6,126,776 |
| 2021-11-16 | 3.150 | 3.160 | 3.030 | 3.100 | 2.918 | 14,999,134 |
| 2021-11-15 | 3.210 | 3.220 | 3.080 | 3.120 | 2.936 | 17,480,696 |
| 2021-11-12 | 3.260 | 3.320 | 3.170 | 3.190 | 3.002 | 22,434,247 |
| 2021-11-11 | 3.080 | 3.210 | 3.080 | 3.200 | 3.012 | 11,420,300 |
| 2021-11-10 | 3.170 | 3.170 | 3.020 | 3.110 | 2.927 | 13,912,297 |
| 2021-11-09 | 3.260 | 3.280 | 3.120 | 3.130 | 2.946 | 15,171,226 |
| 2021-11-08 | 3.160 | 3.280 | 3.160 | 3.220 | 3.030 | 14,603,799 |
| 2021-11-05 | 3.220 | 3.220 | 3.120 | 3.120 | 2.936 | 16,672,780 |
| 2021-11-04 | 3.300 | 3.300 | 3.150 | 3.220 | 3.030 | 30,577,436 |
| 2021-11-03 | 3.250 | 3.270 | 3.160 | 3.240 | 3.049 | 19,880,613 |
| 2021-11-02 | 3.470 | 3.470 | 3.250 | 3.250 | 3.059 | 23,976,624 |
| 2021-11-01 | 3.640 | 3.640 | 3.410 | 3.410 | 3.209 | 9,484,914 |
| 2021-10-29 | 3.530 | 3.650 | 3.500 | 3.600 | 3.388 | 13,993,976 |
| 2021-10-28 | 3.640 | 3.640 | 3.400 | 3.490 | 3.285 | 18,369,505 |
| 2021-10-27 | 3.760 | 3.840 | 3.610 | 3.660 | 3.445 | 17,037,376 |
| 2021-10-26 | 3.790 | 3.890 | 3.760 | 3.790 | 3.567 | 5,622,319 |
| 2021-10-25 | 3.680 | 3.840 | 3.610 | 3.790 | 3.567 | 6,349,991 |
| 2021-10-22 | 3.780 | 3.820 | 3.550 | 3.720 | 3.501 | 21,175,040 |
| 2021-10-21 | 3.910 | 4.070 | 3.830 | 3.840 | 3.614 | 17,255,604 |
| 2021-10-20 | 3.810 | 3.970 | 3.780 | 3.900 | 3.670 | 15,050,403 |
| 2021-10-19 | 3.910 | 3.980 | 3.860 | 3.940 | 3.708 | 14,532,161 |
| 2021-10-18 | 3.870 | 3.950 | 3.740 | 3.910 | 3.680 | 30,922,036 |
← NewerPage 21 of 21 · 1,233 trading days
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.