Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	36.000	36.950	35.600	36.400	33.769	476,000
2023-05-22	36.800	38.000	35.500	35.500	32.934	504,800
2023-05-19	37.000	37.200	35.500	36.400	33.769	490,000
2023-05-18	38.000	38.800	35.500	36.800	34.140	636,000
2023-05-17	38.100	38.400	35.450	37.800	35.068	470,000
2023-05-16	36.200	40.000	35.500	38.100	35.346	472,000
2023-05-15	38.750	38.800	35.250	35.900	33.305	470,000
2023-05-12	50.750	53.000	36.500	37.700	34.975	572,400
2023-05-11	51.000	51.400	49.700	50.450	46.803	464,000
2023-05-10	48.000	51.250	46.500	50.950	47.267	452,000
2023-05-09	44.500	49.950	44.500	49.000	45.458	466,000
2023-05-08	47.000	50.000	43.500	45.500	42.211	567,200
2023-05-05	42.000	48.000	42.000	48.000	44.530	459,600
2023-05-04	38.000	43.400	38.000	43.300	40.170	482,000
2023-05-03	39.000	40.000	37.800	39.550	36.691	466,000
2023-05-02	30.000	40.000	29.950	40.000	37.108	735,600
2023-04-28	26.050	30.000	26.000	29.000	26.904	750,000
2023-04-27	27.500	27.500	27.300	27.500	25.512	804,000
2023-04-26	27.500	28.550	27.500	27.500	25.512	6,000
2023-04-25	27.500	27.500	27.500	27.500	25.512	4,000
2023-04-24	27.100	27.800	27.000	27.500	25.512	20,000
2023-04-21	28.750	29.000	27.000	27.700	25.698	824,000
2023-04-20	28.050	28.600	27.550	27.550	25.558	56,000
2023-04-19	27.550	30.000	27.500	27.500	25.512	840,000
2023-04-18	27.000	29.850	26.950	27.650	25.651	36,000
2023-04-17	27.050	27.050	27.050	27.050	25.095	6,000
2023-04-14	28.300	28.350	27.050	27.050	25.095	22,000
2023-04-13	27.050	30.000	27.050	27.200	25.234	980,000
2023-04-12	27.500	30.000	27.200	27.250	25.280	790,000
2023-04-11	28.700	28.900	27.450	27.500	25.512	1,458,000
2023-04-06	26.450	31.000	26.450	28.900	26.811	930,000
2023-04-04	25.000	27.450	25.000	26.450	24.538	828,000
2023-04-03	23.400	25.250	23.100	25.000	23.193	860,000
2023-03-31	21.200	23.400	20.400	23.400	21.708	54,000
2023-03-30	21.000	21.200	21.000	21.200	19.668	12,000
2023-03-29	20.000	20.350	19.900	19.960	18.517	192,000
2023-03-28	19.000	20.000	19.000	19.920	18.480	74,000
2023-03-27	19.100	19.300	18.720	18.720	17.367	146,000
2023-03-24	19.100	19.100	18.720	18.720	17.367	28,000
2023-03-23	19.080	19.100	18.640	18.820	17.460	466,000
2023-03-22	19.000	19.000	18.640	18.640	17.293	448,000
2023-03-21	19.200	19.500	18.000	18.640	17.293	458,000
2023-03-20	18.800	19.200	18.800	19.200	17.812	24,000
2023-03-17	18.700	18.700	18.700	18.700	17.348	2,000
2023-03-16	16.500	18.700	16.180	18.700	17.348	108,000
2023-03-15	16.180	16.200	16.180	16.200	15.029	536,000
2023-03-14	16.500	16.580	15.940	16.200	15.029	554,000
2023-03-13	16.340	16.340	16.220	16.260	15.085	526,000
2023-03-10	16.400	16.500	16.340	16.340	15.159	512,000
2023-03-09	16.500	16.620	16.400	16.400	15.215	520,000
2023-03-08	16.600	16.780	16.500	16.500	15.307	506,000
2023-03-07	16.700	16.700	16.600	16.600	15.400	14,000
2023-03-06	16.960	16.960	16.700	16.700	15.493	500,000
2023-03-03	17.240	17.240	16.960	16.960	15.734	492,000
2023-03-02	17.340	17.340	16.680	17.240	15.994	484,000
2023-03-01	17.700	17.880	17.480	17.660	16.383	512,050
2023-02-28	13.960	18.000	13.960	18.000	16.699	620,000
2023-02-27	13.980	14.180	13.320	13.960	12.951	88,000
2023-02-24	13.980	13.980	13.980	13.980	12.969	8,000
2023-02-23	13.980	13.980	13.980	13.980	12.969	4,000

← NewerPage 15 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.