Macau Legend Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.590	0.650	0.590	0.600	5.364	922,000
2021-12-02	0.590	0.650	0.570	0.580	5.185	2,693,000
2021-12-01	0.630	0.680	0.600	0.610	5.453	2,852,000
2021-11-30	0.690	0.710	0.610	0.660	5.900	20,801,650
2021-11-29	0.690	0.710	0.640	0.680	6.079	2,531,000
2021-11-26	0.770	0.770	0.710	0.710	6.347	3,423,000
2021-11-25	0.700	0.820	0.670	0.780	6.973	5,230,000
2021-11-24	0.670	0.670	0.660	0.660	5.900	991,000
2021-11-23	0.660	0.680	0.640	0.660	5.900	2,649,000
2021-11-22	0.680	0.680	0.650	0.660	5.900	1,505,000
2021-11-19	0.680	0.680	0.670	0.670	5.989	972,000
2021-11-18	0.700	0.700	0.670	0.690	6.168	1,801,000
2021-11-17	0.700	0.710	0.700	0.700	6.258	2,593,000
2021-11-16	0.710	0.730	0.710	0.720	6.436	1,174,000
2021-11-15	0.710	0.720	0.700	0.710	6.347	1,671,000
2021-11-12	0.710	0.720	0.700	0.720	6.436	3,838,000
2021-11-11	0.740	0.750	0.720	0.740	6.615	799,000
2021-11-10	0.710	0.730	0.710	0.720	6.436	84,000
2021-11-09	0.740	0.740	0.710	0.720	6.436	264,000
2021-11-08	0.720	0.740	0.720	0.740	6.615	183,000
2021-11-05	0.700	0.760	0.700	0.720	6.436	868,000
2021-11-04	0.730	0.730	0.710	0.720	6.436	897,000
2021-11-03	0.740	0.740	0.710	0.730	6.526	2,263,000
2021-11-02	0.790	0.790	0.740	0.740	6.615	1,498,000
2021-11-01	0.790	0.800	0.790	0.790	7.062	379,000
2021-10-29	0.810	0.810	0.760	0.790	7.062	230,000
2021-10-28	0.780	0.800	0.780	0.790	7.062	257,000
2021-10-27	0.770	0.810	0.750	0.780	6.973	1,653,000
2021-10-26	0.800	0.800	0.780	0.800	7.152	259,000
2021-10-25	0.800	0.810	0.780	0.800	7.152	378,000
2021-10-22	0.790	0.820	0.790	0.800	7.152	268,000
2021-10-21	0.800	0.850	0.780	0.790	7.062	1,312,000
2021-10-20	0.800	0.820	0.800	0.800	7.152	1,866,000
2021-10-19	0.810	0.930	0.790	0.790	7.062	558,000
2021-10-18	0.810	0.810	0.770	0.800	7.152	749,000

← NewerPage 21 of 21 · 1,235 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.