Mog Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.330 | 1.340 | 1.240 | 1.290 | 1.197 | 6,482,000 |
| 2024-02-14 | 1.380 | 1.390 | 1.270 | 1.320 | 1.225 | 4,846,000 |
| 2024-02-09 | 1.420 | 1.450 | 1.360 | 1.380 | 1.280 | 4,256,000 |
| 2024-02-08 | 1.420 | 1.480 | 1.390 | 1.460 | 1.355 | 34,074,000 |
| 2024-02-07 | 1.450 | 1.480 | 1.390 | 1.390 | 1.290 | 31,344,000 |
| 2024-02-06 | 1.360 | 1.430 | 1.350 | 1.420 | 1.317 | 40,454,000 |
| 2024-02-05 | 1.430 | 1.440 | 1.350 | 1.350 | 1.252 | 32,473,055 |
| 2024-02-02 | 1.540 | 1.590 | 1.400 | 1.430 | 1.327 | 52,726,000 |
| 2024-02-01 | 1.510 | 1.620 | 1.480 | 1.520 | 1.410 | 54,988,000 |
| 2024-01-31 | 1.600 | 1.620 | 1.470 | 1.490 | 1.382 | 40,587,000 |
| 2024-01-30 | 1.590 | 1.710 | 1.560 | 1.570 | 1.457 | 74,042,000 |
| 2024-01-29 | 1.630 | 1.760 | 1.560 | 1.590 | 1.475 | 115,360,000 |
| 2024-01-26 | 1.390 | 1.840 | 1.390 | 1.570 | 1.457 | 380,628,000 |
| 2024-01-25 | 1.340 | 1.440 | 1.290 | 1.370 | 1.271 | 73,268,000 |
| 2024-01-24 | 1.390 | 1.410 | 1.330 | 1.410 | 1.308 | 24,248,000 |
| 2024-01-23 | 1.330 | 1.420 | 1.310 | 1.360 | 1.262 | 28,016,000 |
| 2024-01-22 | 1.430 | 1.430 | 1.290 | 1.310 | 1.215 | 23,138,000 |
| 2024-01-19 | 1.450 | 1.470 | 1.390 | 1.390 | 1.290 | 18,702,479 |
| 2024-01-18 | 1.390 | 1.430 | 1.370 | 1.430 | 1.327 | 23,744,000 |
| 2024-01-17 | 1.470 | 1.470 | 1.360 | 1.380 | 1.280 | 29,722,400 |
| 2024-01-16 | 1.530 | 1.530 | 1.470 | 1.470 | 1.364 | 19,486,000 |
| 2024-01-15 | 1.550 | 1.550 | 1.510 | 1.530 | 1.419 | 9,842,000 |
| 2024-01-12 | 1.530 | 1.570 | 1.510 | 1.530 | 1.419 | 20,556,000 |
| 2024-01-11 | 1.480 | 1.560 | 1.470 | 1.520 | 1.410 | 30,130,000 |
| 2024-01-10 | 1.520 | 1.520 | 1.460 | 1.480 | 1.373 | 15,500,000 |
| 2024-01-09 | 1.550 | 1.560 | 1.500 | 1.500 | 1.392 | 15,912,880 |
| 2024-01-08 | 1.580 | 1.590 | 1.530 | 1.530 | 1.419 | 19,518,000 |
| 2024-01-05 | 1.640 | 1.670 | 1.570 | 1.580 | 1.466 | 38,926,000 |
| 2024-01-04 | 1.600 | 1.630 | 1.540 | 1.550 | 1.438 | 17,446,000 |
| 2024-01-03 | 1.680 | 1.720 | 1.590 | 1.600 | 1.484 | 32,530,000 |
| 2024-01-02 | 1.620 | 1.760 | 1.610 | 1.670 | 1.549 | 74,102,000 |
| 2023-12-29 | 1.610 | 1.620 | 1.560 | 1.610 | 1.494 | 23,494,000 |
| 2023-12-28 | 1.530 | 1.640 | 1.490 | 1.600 | 1.484 | 52,936,000 |
| 2023-12-27 | 1.520 | 1.550 | 1.480 | 1.520 | 1.410 | 23,320,000 |
| 2023-12-22 | 1.580 | 1.600 | 1.480 | 1.500 | 1.392 | 39,354,000 |
| 2023-12-21 | 1.610 | 1.650 | 1.560 | 1.570 | 1.457 | 30,636,000 |
| 2023-12-20 | 1.500 | 1.660 | 1.490 | 1.600 | 1.484 | 78,118,000 |
| 2023-12-19 | 1.570 | 1.570 | 1.450 | 1.480 | 1.373 | 44,352,000 |
| 2023-12-18 | 1.670 | 1.670 | 1.580 | 1.590 | 1.475 | 22,994,000 |
| 2023-12-15 | 1.620 | 1.680 | 1.600 | 1.650 | 1.531 | 48,528,457 |
| 2023-12-14 | 1.620 | 1.640 | 1.580 | 1.600 | 1.484 | 34,550,000 |
| 2023-12-13 | 1.720 | 1.720 | 1.570 | 1.590 | 1.475 | 41,668,000 |
| 2023-12-12 | 1.740 | 1.780 | 1.700 | 1.710 | 1.586 | 37,770,000 |
| 2023-12-11 | 1.780 | 1.810 | 1.710 | 1.730 | 1.605 | 31,622,000 |
| 2023-12-08 | 1.760 | 1.900 | 1.750 | 1.770 | 1.642 | 92,434,776 |
| 2023-12-07 | 1.730 | 1.790 | 1.660 | 1.750 | 1.624 | 51,926,143 |
| 2023-12-06 | 1.730 | 1.790 | 1.710 | 1.720 | 1.596 | 44,604,576 |
| 2023-12-05 | 1.750 | 1.870 | 1.660 | 1.720 | 1.596 | 93,982,000 |
| 2023-12-04 | 1.870 | 1.890 | 1.730 | 1.740 | 1.614 | 56,210,000 |
| 2023-12-01 | 1.930 | 1.970 | 1.840 | 1.850 | 1.716 | 55,914,000 |
| 2023-11-30 | 1.970 | 2.030 | 1.920 | 1.930 | 1.791 | 54,058,000 |
| 2023-11-29 | 2.050 | 2.100 | 1.960 | 1.960 | 1.818 | 93,861,297 |
| 2023-11-28 | 1.950 | 2.150 | 1.900 | 2.010 | 1.865 | 193,611,297 |
| 2023-11-27 | 1.890 | 2.030 | 1.790 | 1.960 | 1.818 | 141,969,000 |
| 2023-11-24 | 1.810 | 1.950 | 1.780 | 1.870 | 1.735 | 136,494,000 |
| 2023-11-23 | 1.910 | 1.930 | 1.740 | 1.780 | 1.651 | 112,864,000 |
| 2023-11-22 | 1.920 | 1.960 | 1.850 | 1.890 | 1.753 | 73,800,000 |
| 2023-11-21 | 2.040 | 2.080 | 1.890 | 1.920 | 1.781 | 156,466,000 |
| 2023-11-20 | 1.980 | 2.180 | 1.890 | 2.020 | 1.874 | 190,240,000 |
| 2023-11-17 | 2.080 | 2.180 | 1.900 | 1.940 | 1.800 | 175,586,000 |
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.