Macau Legend Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.265	0.280	0.265	0.280	2.503	223,000
2022-08-26	0.285	0.285	0.275	0.275	2.458	76,000
2022-08-25	0.290	0.290	0.285	0.285	2.548	250,000
2022-08-24	0.250	0.290	0.250	0.275	2.458	583,000
2022-08-23	0.295	0.315	0.270	0.270	2.414	1,771,000
2022-08-22	0.295	0.295	0.295	0.295	2.637	2,000
2022-08-19	0.280	0.290	0.280	0.290	2.592	20,000
2022-08-18	0.295	0.310	0.275	0.275	2.458	124,000
2022-08-17	0.280	0.300	0.270	0.290	2.592	252,000
2022-08-16	0.290	0.295	0.285	0.295	2.637	288,000
2022-08-15	0.320	0.325	0.280	0.285	2.548	72,000
2022-08-12	0.290	0.300	0.280	0.295	2.637	276,000
2022-08-11	0.300	0.300	0.295	0.295	2.637	305,000
2022-08-10	0.335	0.335	0.300	0.310	2.771	728,000
2022-08-09	0.315	0.330	0.300	0.315	2.816	178,000
2022-08-08	0.320	0.320	0.295	0.315	2.816	149,000
2022-08-05	0.325	0.325	0.300	0.300	2.682	240,000
2022-08-04	0.320	0.325	0.305	0.305	2.727	482,000
2022-08-03	0.310	0.330	0.310	0.320	2.861	263,000
2022-08-02	0.305	0.325	0.300	0.320	2.861	134,000
2022-08-01	0.325	0.325	0.305	0.305	2.727	217,000
2022-07-29	0.305	0.350	0.300	0.345	3.084	2,611,000
2022-07-28	0.310	0.325	0.295	0.300	2.682	1,149,000
2022-07-27	0.345	0.345	0.300	0.310	2.771	680,000
2022-07-26	0.370	0.370	0.330	0.345	3.084	963,000
2022-07-25	0.370	0.370	0.365	0.365	3.263	195,000
2022-07-22	0.375	0.375	0.370	0.375	3.352	80,000
2022-07-21	0.375	0.390	0.375	0.375	3.352	73,000
2022-07-20	0.390	0.400	0.390	0.390	3.486	43,000
2022-07-19	0.370	0.390	0.370	0.390	3.486	195,000
2022-07-18	0.370	0.400	0.365	0.390	3.486	146,000
2022-07-15	0.385	0.385	0.370	0.380	3.397	286,000
2022-07-14	0.380	0.450	0.380	0.390	3.486	3,433,718
2022-07-13	0.370	0.380	0.360	0.370	3.308	704,000
2022-07-12	0.370	0.385	0.370	0.370	3.308	78,000
2022-07-11	0.370	0.400	0.370	0.390	3.486	120,677
2022-07-08	0.385	0.400	0.380	0.380	3.397	93,000
2022-07-07	0.390	0.400	0.380	0.385	3.442	229,000
2022-07-06	0.400	0.440	0.370	0.405	3.621	395,000
2022-07-05	0.380	0.420	0.360	0.400	3.576	464,409
2022-07-04	0.400	0.400	0.360	0.380	3.397	701,000
2022-06-30	0.400	0.440	0.390	0.395	3.531	902,000
2022-06-29	0.465	0.750	0.425	0.440	3.933	5,011,000
2022-06-28	0.455	0.455	0.455	0.455	4.067	0
2022-06-27	0.455	0.455	0.455	0.455	4.067	0
2022-06-24	0.455	0.455	0.455	0.455	4.067	0
2022-06-23	0.455	0.455	0.455	0.455	4.067	0
2022-06-22	0.455	0.455	0.455	0.455	4.067	0
2022-06-21	0.455	0.455	0.455	0.455	4.067	0
2022-06-20	0.455	0.455	0.455	0.455	4.067	0
2022-06-17	0.455	0.455	0.455	0.455	4.067	0
2022-06-16	0.455	0.455	0.455	0.455	4.067	0
2022-06-15	0.455	0.455	0.455	0.455	4.067	0
2022-06-14	0.455	0.455	0.455	0.455	4.067	0
2022-06-13	0.455	0.455	0.455	0.455	4.067	0
2022-06-10	0.455	0.455	0.455	0.455	4.067	0
2022-06-09	0.455	0.455	0.455	0.455	4.067	0
2022-06-08	0.455	0.455	0.455	0.455	4.067	0
2022-06-07	0.455	0.455	0.455	0.455	4.067	0
2022-06-06	0.455	0.455	0.455	0.455	4.067	0

← NewerPage 18 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.