Macau Legend Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.385	0.400	0.380	0.395	3.531	219,000
2023-02-22	0.380	0.385	0.380	0.385	3.442	238,000
2023-02-21	0.405	0.410	0.385	0.385	3.442	435,000
2023-02-20	0.390	0.400	0.380	0.385	3.442	125,000
2023-02-17	0.395	0.395	0.385	0.390	3.486	282,000
2023-02-16	0.380	0.400	0.380	0.400	3.576	214,000
2023-02-15	0.395	0.395	0.385	0.390	3.486	599,459
2023-02-14	0.405	0.405	0.390	0.400	3.576	896,000
2023-02-13	0.405	0.410	0.395	0.410	3.665	551,000
2023-02-10	0.425	0.425	0.405	0.405	3.621	756,000
2023-02-09	0.405	0.430	0.405	0.425	3.799	880,900
2023-02-08	0.415	0.415	0.405	0.415	3.710	268,000
2023-02-07	0.405	0.415	0.405	0.415	3.710	284,000
2023-02-06	0.410	0.420	0.405	0.410	3.665	583,000
2023-02-03	0.425	0.425	0.420	0.420	3.755	1,359,000
2023-02-02	0.430	0.445	0.425	0.425	3.799	1,130,000
2023-02-01	0.450	0.450	0.405	0.435	3.889	5,449,000
2023-01-31	0.440	0.450	0.420	0.420	3.755	1,301,000
2023-01-30	0.465	0.465	0.435	0.440	3.933	1,561,000
2023-01-27	0.460	0.465	0.455	0.465	4.157	1,104,000
2023-01-26	0.475	0.485	0.460	0.465	4.157	1,170,000
2023-01-20	0.470	0.480	0.460	0.460	4.112	1,230,000
2023-01-19	0.470	0.470	0.455	0.460	4.112	618,000
2023-01-18	0.485	0.485	0.460	0.470	4.202	668,000
2023-01-17	0.470	0.475	0.440	0.460	4.112	1,386,000
2023-01-16	0.480	0.500	0.475	0.480	4.291	2,145,000
2023-01-13	0.485	0.485	0.465	0.470	4.202	1,070,000
2023-01-12	0.510	0.510	0.460	0.470	4.202	5,234,031
2023-01-11	0.475	0.550	0.475	0.485	4.336	19,956,000
2023-01-10	0.400	0.475	0.385	0.470	4.202	9,311,132
2023-01-09	0.400	0.405	0.385	0.400	3.576	2,705,000
2023-01-06	0.390	0.390	0.375	0.380	3.397	2,729,064
2023-01-05	0.405	0.405	0.380	0.385	3.442	2,492,000
2023-01-04	0.425	0.425	0.395	0.400	3.576	4,347,000
2023-01-03	0.400	0.435	0.385	0.425	3.799	3,461,000
2022-12-30	0.395	0.410	0.395	0.400	3.576	1,134,000
2022-12-29	0.380	0.395	0.380	0.395	3.531	620,000
2022-12-28	0.420	0.425	0.380	0.395	3.531	4,760,000
2022-12-23	0.390	0.405	0.390	0.405	3.621	2,467,000
2022-12-22	0.400	0.440	0.395	0.400	3.576	4,189,000
2022-12-21	0.400	0.415	0.380	0.395	3.531	2,110,000
2022-12-20	0.390	0.435	0.385	0.410	3.665	2,091,000
2022-12-19	0.465	0.470	0.410	0.420	3.755	4,771,000
2022-12-16	0.450	0.480	0.435	0.470	4.202	3,438,000
2022-12-15	0.485	0.485	0.450	0.460	4.112	3,943,000
2022-12-14	0.520	0.520	0.485	0.485	4.336	2,672,000
2022-12-13	0.480	0.530	0.465	0.510	4.559	4,348,000
2022-12-12	0.550	0.550	0.480	0.480	4.291	8,120,000
2022-12-09	0.550	0.570	0.510	0.550	4.917	16,324,000
2022-12-08	0.480	0.560	0.475	0.550	4.917	33,415,000
2022-12-07	0.475	0.620	0.420	0.435	3.889	29,718,000
2022-12-06	0.310	0.480	0.300	0.475	4.246	13,832,000
2022-12-05	0.280	0.325	0.275	0.310	2.771	4,473,000
2022-12-02	0.260	0.270	0.260	0.270	2.414	804,000
2022-12-01	0.260	0.260	0.250	0.255	2.280	1,252,000
2022-11-30	0.242	0.242	0.234	0.242	2.163	713,000
2022-11-29	0.238	0.244	0.223	0.243	2.172	1,146,000
2022-11-28	0.233	0.247	0.218	0.244	2.181	2,149,000
2022-11-25	0.237	0.237	0.223	0.233	2.083	304,000
2022-11-24	0.230	0.237	0.221	0.237	2.119	1,934,000

← NewerPage 16 of 21 · 1,229 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.