Macau Legend Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.330	0.330	0.305	0.310	2.771	227,000
2023-05-23	0.340	0.340	0.325	0.325	2.905	344,000
2023-05-22	0.335	0.340	0.330	0.335	2.995	493,000
2023-05-19	0.330	0.345	0.330	0.335	2.995	372,000
2023-05-18	0.320	0.340	0.320	0.335	2.995	252,000
2023-05-17	0.335	0.340	0.335	0.335	2.995	162,000
2023-05-16	0.325	0.340	0.325	0.335	2.995	256,000
2023-05-15	0.340	0.340	0.340	0.340	3.039	70,000
2023-05-12	0.350	0.350	0.340	0.340	3.039	241,000
2023-05-11	0.345	0.355	0.320	0.350	3.129	1,812,000
2023-05-10	0.340	0.345	0.340	0.345	3.084	628,000
2023-05-09	0.355	0.355	0.335	0.345	3.084	367,000
2023-05-08	0.345	0.360	0.345	0.360	3.218	44,000
2023-05-05	0.370	0.375	0.340	0.340	3.039	308,000
2023-05-04	0.355	0.355	0.320	0.350	3.129	228,000
2023-05-03	0.355	0.360	0.355	0.355	3.174	160,000
2023-05-02	0.365	0.385	0.350	0.380	3.397	745,000
2023-04-28	0.370	0.380	0.365	0.365	3.263	381,000
2023-04-27	0.360	0.370	0.355	0.370	3.308	979,000
2023-04-26	0.345	0.370	0.345	0.360	3.218	1,427,000
2023-04-25	0.335	0.345	0.325	0.345	3.084	307,000
2023-04-24	0.340	0.345	0.305	0.345	3.084	353,000
2023-04-21	0.360	0.360	0.355	0.355	3.174	337,000
2023-04-20	0.365	0.365	0.350	0.355	3.174	343,000
2023-04-19	0.340	0.360	0.340	0.350	3.129	864,000
2023-04-18	0.370	0.370	0.340	0.345	3.084	2,832,000
2023-04-17	0.345	0.375	0.340	0.370	3.308	1,256,000
2023-04-14	0.360	0.365	0.350	0.350	3.129	343,000
2023-04-13	0.370	0.370	0.335	0.350	3.129	940,000
2023-04-12	0.370	0.370	0.325	0.360	3.218	233,000
2023-04-11	0.355	0.375	0.355	0.360	3.218	679,000
2023-04-06	0.360	0.370	0.355	0.355	3.174	507,000
2023-04-04	0.370	0.380	0.350	0.370	3.308	1,974,000
2023-04-03	0.330	0.400	0.330	0.370	3.308	2,733,000
2023-03-31	0.320	0.335	0.315	0.320	2.861	654,000
2023-03-30	0.305	0.320	0.300	0.305	2.727	550,000
2023-03-29	0.295	0.300	0.295	0.295	2.637	194,000
2023-03-28	0.290	0.300	0.290	0.300	2.682	126,000
2023-03-27	0.300	0.310	0.300	0.310	2.771	89,000
2023-03-24	0.300	0.305	0.300	0.305	2.727	49,000
2023-03-23	0.305	0.305	0.300	0.300	2.682	139,000
2023-03-22	0.300	0.320	0.300	0.305	2.727	382,000
2023-03-21	0.335	0.335	0.300	0.300	2.682	293,000
2023-03-20	0.300	0.300	0.290	0.295	2.637	225,000
2023-03-17	0.290	0.305	0.280	0.300	2.682	1,503,000
2023-03-16	0.300	0.300	0.290	0.290	2.592	820,000
2023-03-15	0.315	0.320	0.310	0.310	2.771	159,000
2023-03-14	0.315	0.315	0.315	0.315	2.816	0
2023-03-13	0.310	0.325	0.310	0.325	2.905	436,000
2023-03-10	0.320	0.320	0.295	0.310	2.771	1,339,000
2023-03-09	0.335	0.335	0.320	0.320	2.861	509,000
2023-03-08	0.340	0.345	0.330	0.335	2.995	310,000
2023-03-07	0.365	0.365	0.335	0.350	3.129	813,000
2023-03-06	0.360	0.365	0.360	0.365	3.263	63,000
2023-03-03	0.365	0.370	0.365	0.365	3.263	532,000
2023-03-02	0.365	0.375	0.365	0.365	3.263	425,000
2023-03-01	0.360	0.380	0.360	0.380	3.397	544,000
2023-02-28	0.380	0.380	0.360	0.360	3.218	341,000
2023-02-27	0.380	0.385	0.380	0.380	3.397	162,000
2023-02-24	0.395	0.395	0.380	0.380	3.397	587,000

← NewerPage 15 of 21 · 1,235 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.