Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	13.900	13.980	13.900	13.980	12.969	816,000
2023-02-21	13.980	13.980	13.980	13.980	12.969	6,000
2023-02-20	13.980	13.980	13.980	13.980	12.969	806,000
2023-02-17	13.980	13.980	13.980	13.980	12.969	802,000
2023-02-16	13.980	13.980	13.980	13.980	12.969	4,000
2023-02-15	13.980	13.980	13.980	13.980	12.969	802,000
2023-02-14	13.980	13.980	13.980	13.980	12.969	2,000
2023-02-13	13.980	13.980	13.980	13.980	12.969	804,000
2023-02-10	13.980	13.980	13.980	13.980	12.969	800,000
2023-02-09	13.980	13.980	13.980	13.980	12.969	4,000
2023-02-08	13.980	13.980	13.980	13.980	12.969	806,000
2023-02-07	13.980	13.980	13.980	13.980	12.969	8,000
2023-02-06	13.980	13.980	13.980	13.980	12.969	800,000
2023-02-03	13.980	13.980	13.980	13.980	12.969	798,000
2023-02-02	13.980	14.300	13.980	13.980	12.969	802,000
2023-02-01	13.980	13.980	13.980	13.980	12.969	800,000
2023-01-31	13.980	13.980	13.980	13.980	12.969	8,000
2023-01-30	13.980	13.980	13.980	13.980	12.969	4,000
2023-01-27	13.980	13.980	13.980	13.980	12.969	12,000
2023-01-26	14.320	14.320	13.980	14.020	13.007	14,000
2023-01-20	13.760	14.480	13.760	13.820	12.821	36,000
2023-01-19	14.100	14.100	13.700	13.760	12.765	18,000
2023-01-18	14.800	14.800	11.100	14.100	13.081	228,000
2023-01-17	9.200	15.020	8.880	15.000	13.916	878,000
2023-01-16	7.500	8.340	7.500	8.170	7.579	788,000
2023-01-13	7.410	8.000	7.410	7.450	6.911	932,000
2023-01-12	7.500	7.800	7.500	7.500	6.958	822,000
2023-01-11	7.600	7.600	7.600	7.600	7.051	808,000
2023-01-10	7.720	7.900	7.650	7.720	7.162	818,000
2023-01-09	7.900	8.200	7.500	7.900	7.329	842,000
2023-01-06	8.140	8.200	8.000	8.090	7.505	766,000
2023-01-05	9.000	9.000	8.000	8.340	7.737	722,000
2023-01-04	8.990	8.990	8.450	8.650	8.025	786,000
2023-01-03	9.300	10.000	8.950	8.990	8.340	632,000
2022-12-30	6.320	9.330	6.320	9.300	8.628	428,000
2022-12-29	3.800	6.800	3.800	6.280	5.826	1,202,000
2022-12-28	3.430	3.580	3.190	3.260	3.024	130,000
2022-12-23	3.350	4.100	3.110	3.670	3.405	178,220
2022-12-22	3.110	3.110	3.110	3.110	2.885	2,000
2022-12-21	3.110	3.110	3.110	3.110	2.885	10,000
2022-12-20	3.110	3.110	3.110	3.110	2.885	2,000
2022-12-19	3.140	3.150	3.140	3.150	2.922	428,000
2022-12-16	3.110	3.110	3.110	3.110	2.885	2,000
2022-12-15	3.110	3.110	3.110	3.110	2.885	420,000
2022-12-14	3.170	3.170	3.110	3.110	2.885	414,000
2022-12-13	3.110	3.110	3.110	3.110	2.885	418,000
2022-12-12	3.280	3.430	3.190	3.190	2.959	414,000
2022-12-09	3.070	3.190	3.070	3.190	2.959	398,000
2022-12-08	3.050	3.170	3.040	3.060	2.839	420,000
2022-12-07	3.050	3.170	3.040	3.040	2.820	430,000
2022-12-06	3.040	3.180	3.040	3.040	2.820	416,000
2022-12-05	3.050	3.190	3.040	3.040	2.820	424,000
2022-12-02	3.040	3.180	3.040	3.040	2.820	420,000
2022-12-01	3.040	3.150	3.040	3.040	2.820	432,000
2022-11-30	3.040	3.040	3.040	3.040	2.820	964,000
2022-11-29	3.040	3.040	3.040	3.040	2.820	2,000
2022-11-28	3.040	3.050	3.040	3.040	2.820	422,000
2022-11-25	3.040	3.150	3.040	3.040	2.820	16,000
2022-11-24	3.040	3.040	3.040	3.040	2.820	162,000
2022-11-23	3.040	3.040	3.040	3.040	2.820	88,000

← NewerPage 16 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.