Mog Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.460 | 1.680 | 1.360 | 1.600 | 1.484 | 363,354,000 |
| 2024-05-14 | 1.390 | 1.670 | 1.340 | 1.400 | 1.299 | 504,707,000 |
| 2024-05-13 | 1.160 | 1.320 | 1.110 | 1.270 | 1.178 | 178,752,000 |
| 2024-05-10 | 1.110 | 1.150 | 1.070 | 1.130 | 1.048 | 69,610,000 |
| 2024-05-09 | 1.070 | 1.110 | 1.050 | 1.090 | 1.011 | 35,964,000 |
| 2024-05-08 | 1.170 | 1.220 | 1.040 | 1.060 | 0.983 | 85,742,000 |
| 2024-05-07 | 1.130 | 1.230 | 1.130 | 1.150 | 1.067 | 67,166,000 |
| 2024-05-06 | 1.120 | 1.160 | 1.070 | 1.120 | 1.039 | 80,278,000 |
| 2024-05-03 | 1.350 | 1.390 | 1.140 | 1.190 | 1.104 | 24,774,000 |
| 2024-05-02 | 1.020 | 1.370 | 0.990 | 1.330 | 1.234 | 39,963,500 |
| 2024-04-30 | 1.030 | 1.060 | 0.970 | 1.020 | 0.946 | 53,344,000 |
| 2024-04-29 | 0.940 | 1.080 | 0.930 | 1.000 | 0.928 | 136,706,000 |
| 2024-04-26 | 0.860 | 0.930 | 0.850 | 0.920 | 0.854 | 56,854,000 |
| 2024-04-25 | 0.870 | 0.880 | 0.840 | 0.860 | 0.798 | 23,286,000 |
| 2024-04-24 | 0.840 | 0.870 | 0.830 | 0.860 | 0.798 | 29,542,000 |
| 2024-04-23 | 0.860 | 0.860 | 0.830 | 0.830 | 0.770 | 14,132,000 |
| 2024-04-22 | 0.860 | 0.870 | 0.840 | 0.850 | 0.789 | 13,148,000 |
| 2024-04-19 | 0.870 | 0.930 | 0.860 | 0.860 | 0.798 | 32,272,000 |
| 2024-04-18 | 0.880 | 0.900 | 0.860 | 0.870 | 0.807 | 18,476,000 |
| 2024-04-17 | 0.870 | 0.900 | 0.860 | 0.880 | 0.816 | 16,830,000 |
| 2024-04-16 | 0.920 | 0.920 | 0.860 | 0.860 | 0.798 | 25,174,000 |
| 2024-04-15 | 0.970 | 0.970 | 0.900 | 0.920 | 0.854 | 41,086,000 |
| 2024-04-12 | 0.890 | 1.040 | 0.890 | 0.950 | 0.881 | 114,368,000 |
| 2024-04-11 | 0.930 | 0.930 | 0.880 | 0.890 | 0.826 | 33,168,000 |
| 2024-04-10 | 0.970 | 0.970 | 0.920 | 0.920 | 0.854 | 18,578,000 |
| 2024-04-09 | 0.940 | 0.970 | 0.940 | 0.960 | 0.891 | 18,680,000 |
| 2024-04-08 | 0.960 | 0.990 | 0.940 | 0.950 | 0.881 | 23,184,000 |
| 2024-04-05 | 0.980 | 0.980 | 0.920 | 0.970 | 0.900 | 1,508,000 |
| 2024-04-03 | 1.040 | 1.040 | 0.940 | 0.950 | 0.881 | 45,008,000 |
| 2024-04-02 | 1.050 | 1.090 | 1.000 | 1.030 | 0.956 | 37,322,000 |
| 2024-03-28 | 1.000 | 1.130 | 0.990 | 1.020 | 0.946 | 154,108,000 |
| 2024-03-27 | 0.940 | 0.950 | 0.910 | 0.920 | 0.854 | 17,458,000 |
| 2024-03-26 | 0.920 | 1.020 | 0.910 | 0.930 | 0.863 | 60,846,000 |
| 2024-03-25 | 0.990 | 0.990 | 0.900 | 0.900 | 0.835 | 52,548,000 |
| 2024-03-22 | 1.100 | 1.100 | 0.960 | 0.990 | 0.918 | 90,836,778 |
| 2024-03-21 | 1.170 | 1.180 | 1.130 | 1.150 | 1.067 | 22,224,776 |
| 2024-03-20 | 1.190 | 1.220 | 1.140 | 1.160 | 1.076 | 27,488,000 |
| 2024-03-19 | 1.150 | 1.220 | 1.130 | 1.170 | 1.085 | 49,816,000 |
| 2024-03-18 | 1.150 | 1.160 | 1.130 | 1.140 | 1.058 | 28,246,298 |
| 2024-03-15 | 1.160 | 1.240 | 1.110 | 1.110 | 1.030 | 101,803,983 |
| 2024-03-14 | 1.200 | 1.210 | 1.150 | 1.160 | 1.076 | 39,318,000 |
| 2024-03-13 | 1.270 | 1.280 | 1.200 | 1.200 | 1.113 | 50,671,712 |
| 2024-03-12 | 1.240 | 1.280 | 1.230 | 1.270 | 1.178 | 42,942,000 |
| 2024-03-11 | 1.230 | 1.270 | 1.220 | 1.240 | 1.150 | 28,277,510 |
| 2024-03-08 | 1.210 | 1.240 | 1.210 | 1.240 | 1.150 | 19,712,000 |
| 2024-03-07 | 1.260 | 1.260 | 1.190 | 1.210 | 1.123 | 34,868,000 |
| 2024-03-06 | 1.240 | 1.270 | 1.230 | 1.250 | 1.160 | 23,226,000 |
| 2024-03-05 | 1.280 | 1.280 | 1.230 | 1.230 | 1.141 | 24,600,000 |
| 2024-03-04 | 1.330 | 1.340 | 1.260 | 1.280 | 1.188 | 31,368,000 |
| 2024-03-01 | 1.330 | 1.340 | 1.300 | 1.310 | 1.215 | 26,666,000 |
| 2024-02-29 | 1.310 | 1.330 | 1.290 | 1.310 | 1.215 | 27,128,000 |
| 2024-02-28 | 1.320 | 1.410 | 1.290 | 1.290 | 1.197 | 75,096,000 |
| 2024-02-27 | 1.290 | 1.310 | 1.250 | 1.310 | 1.215 | 41,002,000 |
| 2024-02-26 | 1.310 | 1.320 | 1.290 | 1.290 | 1.197 | 26,366,000 |
| 2024-02-23 | 1.290 | 1.350 | 1.270 | 1.300 | 1.206 | 40,157,000 |
| 2024-02-22 | 1.270 | 1.290 | 1.230 | 1.290 | 1.197 | 40,835,000 |
| 2024-02-21 | 1.230 | 1.270 | 1.220 | 1.260 | 1.169 | 48,645,127 |
| 2024-02-20 | 1.310 | 1.330 | 1.180 | 1.220 | 1.132 | 118,503,581 |
| 2024-02-19 | 1.480 | 1.530 | 1.290 | 1.310 | 1.215 | 94,590,000 |
| 2024-02-16 | 1.290 | 1.390 | 1.260 | 1.370 | 1.271 | 6,428,000 |
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.