Mog Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.900 | 0.900 | 0.880 | 0.880 | 0.816 | 8,392,000 |
| 2024-08-09 | 0.920 | 0.930 | 0.890 | 0.900 | 0.835 | 16,278,000 |
| 2024-08-08 | 0.930 | 0.940 | 0.910 | 0.910 | 0.844 | 8,906,000 |
| 2024-08-07 | 0.930 | 0.950 | 0.920 | 0.930 | 0.863 | 12,262,000 |
| 2024-08-06 | 0.930 | 0.930 | 0.900 | 0.920 | 0.854 | 14,644,000 |
| 2024-08-05 | 0.970 | 0.970 | 0.900 | 0.910 | 0.844 | 17,008,000 |
| 2024-08-02 | 0.980 | 0.980 | 0.940 | 0.960 | 0.891 | 10,036,000 |
| 2024-08-01 | 1.000 | 1.000 | 0.970 | 0.980 | 0.909 | 11,092,000 |
| 2024-07-31 | 0.950 | 1.000 | 0.940 | 1.000 | 0.928 | 19,488,000 |
| 2024-07-30 | 0.990 | 0.990 | 0.930 | 0.930 | 0.863 | 12,202,000 |
| 2024-07-29 | 0.990 | 1.010 | 0.970 | 0.980 | 0.909 | 7,770,000 |
| 2024-07-26 | 1.000 | 1.000 | 0.960 | 0.980 | 0.909 | 7,249,000 |
| 2024-07-25 | 0.970 | 0.980 | 0.950 | 0.980 | 0.909 | 9,600,000 |
| 2024-07-24 | 1.000 | 1.000 | 0.950 | 0.970 | 0.900 | 8,092,000 |
| 2024-07-23 | 1.020 | 1.020 | 0.970 | 0.970 | 0.900 | 10,500,000 |
| 2024-07-22 | 0.980 | 1.040 | 0.980 | 1.010 | 0.937 | 16,398,000 |
| 2024-07-19 | 1.040 | 1.040 | 0.970 | 0.980 | 0.909 | 33,984,000 |
| 2024-07-18 | 1.080 | 1.110 | 1.040 | 1.090 | 1.011 | 20,944,000 |
| 2024-07-17 | 1.130 | 1.150 | 1.070 | 1.070 | 0.993 | 19,534,000 |
| 2024-07-16 | 1.160 | 1.210 | 1.120 | 1.120 | 1.039 | 29,332,000 |
| 2024-07-15 | 1.050 | 1.220 | 1.050 | 1.150 | 1.067 | 74,206,000 |
| 2024-07-12 | 1.010 | 1.040 | 1.010 | 1.030 | 0.956 | 14,554,000 |
| 2024-07-11 | 0.970 | 1.010 | 0.970 | 1.000 | 0.928 | 15,798,000 |
| 2024-07-10 | 0.990 | 0.990 | 0.950 | 0.960 | 0.891 | 6,108,732 |
| 2024-07-09 | 0.950 | 0.990 | 0.950 | 0.970 | 0.900 | 10,974,000 |
| 2024-07-08 | 0.960 | 0.980 | 0.930 | 0.960 | 0.891 | 13,338,000 |
| 2024-07-05 | 1.030 | 1.030 | 0.950 | 0.960 | 0.891 | 25,610,000 |
| 2024-07-04 | 1.060 | 1.070 | 1.010 | 1.020 | 0.946 | 14,838,000 |
| 2024-07-03 | 1.040 | 1.100 | 1.020 | 1.060 | 0.983 | 27,322,000 |
| 2024-07-02 | 1.010 | 1.040 | 1.000 | 1.020 | 0.946 | 16,526,000 |
| 2024-06-28 | 0.990 | 1.020 | 0.990 | 1.000 | 0.928 | 11,502,000 |
| 2024-06-27 | 1.050 | 1.050 | 0.980 | 0.990 | 0.918 | 20,736,000 |
| 2024-06-26 | 1.020 | 1.060 | 1.000 | 1.040 | 0.965 | 23,990,000 |
| 2024-06-25 | 1.080 | 1.100 | 1.030 | 1.030 | 0.956 | 23,658,000 |
| 2024-06-24 | 1.180 | 1.180 | 1.070 | 1.080 | 1.002 | 30,590,000 |
| 2024-06-21 | 1.230 | 1.230 | 1.170 | 1.180 | 1.095 | 18,716,000 |
| 2024-06-20 | 1.250 | 1.270 | 1.200 | 1.200 | 1.113 | 18,516,000 |
| 2024-06-19 | 1.200 | 1.240 | 1.180 | 1.240 | 1.150 | 27,122,000 |
| 2024-06-18 | 1.160 | 1.200 | 1.140 | 1.200 | 1.113 | 27,588,000 |
| 2024-06-17 | 1.170 | 1.190 | 1.140 | 1.160 | 1.076 | 23,422,000 |
| 2024-06-14 | 1.170 | 1.180 | 1.140 | 1.160 | 1.076 | 19,176,000 |
| 2024-06-13 | 1.230 | 1.240 | 1.140 | 1.160 | 1.076 | 41,244,000 |
| 2024-06-12 | 1.240 | 1.260 | 1.200 | 1.210 | 1.123 | 25,700,000 |
| 2024-06-11 | 1.240 | 1.290 | 1.200 | 1.250 | 1.160 | 35,642,000 |
| 2024-06-07 | 1.220 | 1.240 | 1.200 | 1.220 | 1.132 | 18,022,000 |
| 2024-06-06 | 1.290 | 1.320 | 1.190 | 1.210 | 1.123 | 47,766,000 |
| 2024-06-05 | 1.370 | 1.380 | 1.280 | 1.280 | 1.188 | 29,406,366 |
| 2024-06-04 | 1.350 | 1.390 | 1.330 | 1.360 | 1.262 | 46,374,000 |
| 2024-06-03 | 1.280 | 1.350 | 1.270 | 1.350 | 1.252 | 47,466,000 |
| 2024-05-31 | 1.270 | 1.330 | 1.270 | 1.280 | 1.188 | 43,582,000 |
| 2024-05-30 | 1.280 | 1.290 | 1.240 | 1.250 | 1.160 | 24,634,000 |
| 2024-05-29 | 1.300 | 1.330 | 1.260 | 1.270 | 1.178 | 41,336,000 |
| 2024-05-28 | 1.370 | 1.400 | 1.300 | 1.300 | 1.206 | 46,644,000 |
| 2024-05-27 | 1.410 | 1.420 | 1.290 | 1.350 | 1.252 | 72,076,000 |
| 2024-05-24 | 1.480 | 1.560 | 1.380 | 1.400 | 1.299 | 209,265,000 |
| 2024-05-23 | 1.410 | 1.420 | 1.350 | 1.350 | 1.252 | 51,634,000 |
| 2024-05-22 | 1.480 | 1.520 | 1.380 | 1.430 | 1.327 | 90,464,000 |
| 2024-05-21 | 1.550 | 1.620 | 1.440 | 1.470 | 1.364 | 162,134,000 |
| 2024-05-20 | 1.520 | 1.620 | 1.440 | 1.520 | 1.410 | 173,852,000 |
| 2024-05-17 | 1.730 | 1.760 | 1.480 | 1.510 | 1.401 | 238,576,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-19 | 0.0200 HKD |
| 2020-10-14 | 0.0250 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.