Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.020	2.220	1.860	2.090	1.939	312,820,000
2023-11-15	2.070	2.200	1.930	1.990	1.846	252,366,000
2023-11-14	1.880	2.520	1.800	1.960	1.818	890,256,750
2023-11-13	1.190	1.980	1.170	1.850	1.716	840,317,000
2023-11-10	1.400	1.400	1.200	1.220	1.132	154,982,000
2023-11-09	1.590	1.590	1.400	1.400	1.299	122,648,000
2023-11-08	1.770	1.850	1.540	1.570	1.457	266,236,000
2023-11-07	1.650	1.680	1.550	1.600	1.484	118,080,000
2023-11-06	1.810	1.880	1.680	1.690	1.568	108,546,000
2023-11-03	1.920	1.920	1.710	1.800	1.670	109,250,000
2023-11-02	1.990	2.010	1.840	1.900	1.763	108,477,800
2023-11-01	2.240	2.270	1.950	1.990	1.846	99,564,900
2023-10-31	2.370	2.490	2.180	2.200	2.041	107,382,000
2023-10-30	2.120	2.630	2.020	2.330	2.162	269,673,000
2023-10-27	2.470	2.470	2.100	2.110	1.958	100,594,800
2023-10-26	3.050	3.130	2.440	2.500	2.319	97,226,000
2023-10-25	3.490	3.740	2.950	3.000	2.783	88,836,000
2023-10-24	3.980	4.050	3.400	3.400	3.154	38,546,000
2023-10-20	4.130	4.450	3.900	4.020	3.729	46,949,000
2023-10-19	4.390	4.690	3.970	4.000	3.711	53,544,000
2023-10-18	5.030	5.160	4.400	4.420	4.101	30,996,000
2023-10-17	5.450	5.450	4.890	5.010	4.648	35,772,000
2023-10-16	6.900	7.240	5.310	5.500	5.102	55,828,000
2023-10-13	6.000	6.000	6.000	6.000	5.566	0
2023-10-12	6.480	6.660	6.000	6.000	5.566	30,256,000
2023-10-11	7.300	7.300	6.340	6.350	5.891	29,300,000
2023-10-10	7.030	7.490	6.740	7.010	6.503	21,798,000
2023-10-09	7.220	7.860	6.800	7.000	6.494	14,394,000
2023-10-06	9.900	10.700	9.210	9.720	9.017	1,498,000
2023-10-05	13.100	13.100	9.310	9.990	9.268	1,822,000
2023-10-04	14.000	14.000	12.120	13.160	12.209	1,330,000
2023-10-03	14.740	16.200	10.360	13.100	12.153	2,830,600
2023-09-29	6.000	17.460	6.000	14.680	13.619	9,738,000
2023-09-28	7.510	7.960	6.000	6.000	5.566	24,083,800
2023-09-27	9.380	9.420	7.250	7.450	6.911	20,796,000
2023-09-26	10.600	11.500	9.020	9.290	8.618	20,247,610
2023-09-25	14.480	15.940	9.840	10.160	9.426	18,260,130
2023-09-22	69.950	69.950	13.600	13.900	12.895	23,444,781
2023-09-21	78.750	78.750	78.750	78.750	73.057	0
2023-09-20	78.750	78.750	78.750	78.750	73.057	0
2023-09-19	78.750	78.750	78.750	78.750	73.057	0
2023-09-18	78.750	78.750	78.750	78.750	73.057	0
2023-09-15	76.900	87.000	76.000	78.750	73.057	16,366,246
2023-09-14	72.350	82.000	72.350	76.900	71.341	1,178,000
2023-09-13	65.000	79.000	63.100	74.450	69.068	864,000
2023-09-12	49.000	69.500	49.000	68.800	63.827	1,996,095
2023-09-11	35.400	50.000	35.250	49.150	45.597	1,338,000
2023-09-07	33.000	33.650	31.000	33.500	31.078	898,000
2023-09-06	38.000	41.750	30.900	33.450	31.032	1,092,000
2023-09-05	37.000	49.200	33.050	37.000	34.325	882,000
2023-09-04	40.000	40.600	29.150	37.000	34.325	4,330,000
2023-08-31	92.000	93.000	5.000	40.000	37.108	388,000
2023-08-30	95.250	95.250	95.250	95.250	88.365	0
2023-08-29	98.400	99.850	93.400	95.250	88.365	1,200,000
2023-08-28	96.950	99.500	95.650	97.050	90.034	2,148,000
2023-08-25	98.650	99.650	95.500	97.950	90.869	2,006,000
2023-08-24	97.550	99.600	96.250	98.650	91.519	2,228,000
2023-08-23	99.350	104.30	95.950	98.500	91.380	2,076,000
2023-08-22	95.000	99.400	95.000	98.000	90.916	1,960,000
2023-08-21	97.600	100.00	94.150	96.000	89.060	3,206,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.