Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	94.050	97.950	94.050	96.700	89.710	1,960,000
2023-08-17	98.000	98.400	91.200	91.500	84.886	1,614,000
2023-08-16	77.950	98.100	77.100	98.100	91.008	1,826,000
2023-08-15	75.900	76.950	71.800	76.950	71.387	1,972,000
2023-08-14	65.000	81.000	63.550	74.200	68.836	2,078,700
2023-08-11	80.750	80.750	62.050	63.850	59.234	5,680,000
2023-08-10	79.500	90.300	79.500	89.700	83.216	1,806,000
2023-08-09	80.250	83.000	72.200	80.100	74.310	1,918,000
2023-08-08	86.150	86.150	76.400	80.050	74.263	2,420,000
2023-08-07	94.000	98.050	86.000	88.500	82.102	2,260,000
2023-08-04	98.050	98.600	96.800	98.050	90.962	1,930,000
2023-08-03	98.300	98.300	92.200	97.950	90.869	1,916,000
2023-08-02	98.150	98.500	96.200	97.850	90.777	2,016,000
2023-08-01	96.250	98.550	94.750	97.750	90.684	1,704,000
2023-07-31	94.000	99.000	94.000	97.950	90.869	1,888,000
2023-07-28	96.250	98.050	91.400	94.600	87.761	1,614,000
2023-07-27	95.050	98.650	95.050	97.000	89.988	2,038,500
2023-07-26	97.000	98.300	92.000	95.050	88.179	1,846,000
2023-07-25	95.500	97.800	95.500	97.750	90.684	2,582,000
2023-07-24	94.250	98.000	91.000	94.500	87.669	1,722,000
2023-07-21	97.500	97.850	90.500	94.500	87.669	1,650,000
2023-07-20	94.450	97.950	94.450	95.500	88.596	1,788,000
2023-07-19	97.000	97.000	89.600	95.000	88.133	1,688,010
2023-07-18	96.300	97.000	95.250	96.950	89.942	2,398,000
2023-07-14	95.950	96.300	90.500	96.300	89.339	1,090,000
2023-07-13	91.550	96.050	91.550	95.950	89.014	1,366,000
2023-07-12	94.800	95.250	90.800	91.550	84.932	1,032,000
2023-07-11	90.350	95.000	90.350	94.800	87.947	1,030,000
2023-07-10	93.000	94.550	89.600	90.000	83.494	912,000
2023-07-07	94.200	94.550	91.550	94.300	87.483	858,000
2023-07-06	93.400	94.250	92.000	94.250	87.437	1,048,000
2023-07-05	92.100	93.800	91.450	93.400	86.648	926,000
2023-07-04	88.000	93.000	88.000	91.100	84.515	938,000
2023-07-03	90.000	91.350	84.750	88.200	81.824	812,095
2023-06-30	86.050	91.000	86.050	90.850	84.283	1,112,010
2023-06-29	79.650	89.000	79.650	86.050	79.830	1,220,000
2023-06-28	70.050	80.500	68.000	79.700	73.939	861,395
2023-06-27	87.850	87.850	64.500	70.000	64.940	1,056,000
2023-06-26	84.950	87.500	80.500	87.150	80.850	818,000
2023-06-23	84.150	86.450	81.100	84.950	78.809	624,000
2023-06-21	77.650	85.250	76.000	83.200	77.186	766,000
2023-06-20	78.000	82.000	74.000	77.650	72.037	636,000
2023-06-19	78.000	80.000	72.000	75.800	70.321	580,000
2023-06-16	75.700	78.950	72.000	77.900	72.269	712,000
2023-06-15	71.400	75.900	68.500	75.650	70.181	628,000
2023-06-14	64.300	71.000	62.350	71.000	65.868	852,000
2023-06-13	61.750	64.900	60.200	64.700	60.023	494,000
2023-06-12	53.400	62.000	52.650	61.800	57.333	624,000
2023-06-09	47.600	55.950	47.600	52.900	49.076	464,000
2023-06-08	47.650	51.250	46.500	48.850	45.319	466,000
2023-06-07	46.500	48.350	45.250	48.350	44.855	480,000
2023-06-06	55.500	55.500	45.100	46.500	43.139	460,000
2023-06-05	55.000	56.950	51.350	52.750	48.937	462,000
2023-06-02	57.250	57.250	53.900	55.000	51.024	498,000
2023-06-01	54.400	60.000	54.400	58.050	53.854	484,000
2023-05-31	46.000	54.000	45.000	54.000	50.096	528,000
2023-05-30	40.050	47.800	40.050	47.200	43.788	472,000
2023-05-29	35.950	42.100	35.950	42.100	39.057	466,000
2023-05-25	35.800	37.350	35.550	36.000	33.398	492,000
2023-05-24	36.500	36.500	35.350	35.550	32.980	450,000

← NewerPage 14 of 21 · 1,234 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.