Macau Legend Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.520	0.520	0.500	0.520	4.649	130,000
2022-03-02	0.510	0.530	0.510	0.520	4.649	71,000
2022-03-01	0.530	0.540	0.500	0.520	4.649	563,000
2022-02-28	0.530	0.550	0.510	0.530	4.738	332,000
2022-02-25	0.530	0.560	0.520	0.530	4.738	152,000
2022-02-24	0.540	0.560	0.530	0.550	4.917	1,069,000
2022-02-23	0.530	0.590	0.530	0.560	5.006	1,258,000
2022-02-22	0.520	0.560	0.510	0.520	4.649	1,462,000
2022-02-21	0.550	0.590	0.540	0.540	4.827	403,000
2022-02-18	0.540	0.560	0.530	0.540	4.827	200,000
2022-02-17	0.530	0.560	0.520	0.550	4.917	176,000
2022-02-16	0.540	0.570	0.530	0.550	4.917	1,140,000
2022-02-15	0.550	0.580	0.540	0.540	4.827	740,000
2022-02-14	0.590	0.610	0.520	0.520	4.649	1,273,000
2022-02-11	0.580	0.620	0.580	0.590	5.274	1,006,000
2022-02-10	0.520	0.630	0.485	0.610	5.453	4,942,000
2022-02-09	0.480	0.490	0.445	0.475	4.246	1,603,000
2022-02-08	0.455	0.470	0.435	0.455	4.067	622,000
2022-02-07	0.450	0.470	0.435	0.450	4.023	1,561,000
2022-02-04	0.460	0.485	0.405	0.475	4.246	2,418,000
2022-01-31	0.485	0.485	0.400	0.460	4.112	9,744,000
2022-01-28	0.570	0.580	0.560	0.570	5.096	112,000
2022-01-27	0.580	0.580	0.570	0.580	5.185	224,000
2022-01-26	0.580	0.590	0.570	0.580	5.185	685,857
2022-01-25	0.580	0.600	0.580	0.600	5.364	577,000
2022-01-24	0.610	0.610	0.580	0.590	5.274	511,000
2022-01-21	0.600	0.630	0.580	0.620	5.542	1,155,000
2022-01-20	0.600	0.600	0.580	0.600	5.364	358,000
2022-01-19	0.590	0.600	0.580	0.600	5.364	283,000
2022-01-18	0.580	0.600	0.580	0.590	5.274	125,000
2022-01-17	0.610	0.640	0.580	0.580	5.185	1,302,400
2022-01-14	0.580	0.600	0.580	0.600	5.364	196,000
2022-01-13	0.610	0.620	0.600	0.600	5.364	284,000
2022-01-12	0.580	0.610	0.580	0.610	5.453	126,000
2022-01-11	0.600	0.600	0.580	0.590	5.274	198,000
2022-01-10	0.600	0.600	0.590	0.600	5.364	198,000
2022-01-07	0.630	0.630	0.600	0.600	5.364	467,000
2022-01-06	0.650	0.650	0.620	0.640	5.721	417,000
2022-01-05	0.690	0.690	0.610	0.630	5.632	781,000
2022-01-04	0.630	0.630	0.610	0.620	5.542	368,000
2022-01-03	0.620	0.650	0.610	0.630	5.632	240,000
2021-12-31	0.620	0.650	0.600	0.620	5.542	316,000
2021-12-30	0.560	0.700	0.560	0.620	5.542	2,134,000
2021-12-29	0.580	0.590	0.560	0.580	5.185	219,000
2021-12-28	0.580	0.600	0.570	0.590	5.274	155,000
2021-12-24	0.610	0.610	0.580	0.590	5.274	495,000
2021-12-23	0.570	0.590	0.560	0.590	5.274	1,043,000
2021-12-22	0.560	0.600	0.550	0.580	5.185	537,000
2021-12-21	0.560	0.570	0.540	0.570	5.096	1,018,000
2021-12-20	0.580	0.600	0.560	0.560	5.006	629,000
2021-12-17	0.600	0.650	0.590	0.590	5.274	1,063,800
2021-12-16	0.610	0.640	0.590	0.600	5.364	509,000
2021-12-15	0.640	0.650	0.600	0.610	5.453	588,069
2021-12-14	0.610	0.630	0.600	0.630	5.632	176,965
2021-12-13	0.620	0.680	0.610	0.610	5.453	340,000
2021-12-10	0.610	0.700	0.600	0.620	5.542	2,402,000
2021-12-09	0.580	0.710	0.570	0.610	5.453	3,418,000
2021-12-08	0.610	0.620	0.580	0.580	5.185	500,000
2021-12-07	0.580	0.610	0.570	0.610	5.453	1,110,000
2021-12-06	0.600	0.610	0.560	0.580	5.185	2,151,000

← NewerPage 20 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.