Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.040	3.150	3.040	3.040	2.820	10,000
2022-11-21	3.050	3.100	3.040	3.050	2.830	18,000
2022-11-18	3.060	3.100	3.050	3.050	2.830	418,000
2022-11-17	3.060	3.170	3.060	3.060	2.839	420,000
2022-11-16	3.070	3.120	3.070	3.070	2.848	484,000
2022-11-15	3.070	3.100	3.000	3.070	2.848	786,000
2022-11-14	3.090	3.120	3.050	3.070	2.848	1,036,000
2022-11-11	3.070	3.080	3.070	3.070	2.848	944,000
2022-11-10	3.030	3.080	3.030	3.070	2.848	440,000
2022-11-09	3.070	3.090	3.060	3.080	2.857	420,000
2022-11-08	3.070	3.070	3.070	3.070	2.848	2,000
2022-11-07	3.140	3.140	3.000	3.070	2.848	622,000
2022-11-04	3.140	3.140	3.140	3.140	2.913	420,000
2022-11-03	3.140	3.140	3.140	3.140	2.913	500,000
2022-11-02	3.140	3.140	3.140	3.140	2.913	2,000
2022-11-01	3.140	3.140	3.140	3.140	2.913	410,000
2022-10-31	3.150	3.150	3.140	3.140	2.913	2,000
2022-10-28	3.140	3.140	3.140	3.140	2.913	6,000
2022-10-27	3.100	3.150	3.100	3.140	2.913	30,000
2022-10-26	3.160	3.160	3.150	3.150	2.922	420,000
2022-10-25	3.140	3.150	3.140	3.150	2.922	12,000
2022-10-24	3.160	3.220	3.130	3.130	2.904	428,000
2022-10-21	3.160	3.160	3.160	3.160	2.932	420,000
2022-10-20	3.230	3.230	3.100	3.160	2.932	12,000
2022-10-19	3.130	3.170	3.100	3.170	2.941	534,000
2022-10-18	3.140	3.140	3.140	3.140	2.913	2,000
2022-10-17	3.160	3.160	3.160	3.160	2.932	416,000
2022-10-14	3.160	3.160	3.160	3.160	2.932	10,000
2022-10-13	3.140	3.260	3.130	3.180	2.950	498,000
2022-10-12	3.100	3.180	3.100	3.130	2.904	420,000
2022-10-11	3.120	3.180	3.120	3.120	2.895	8,000
2022-10-10	3.110	3.130	3.100	3.120	2.895	418,000
2022-10-07	3.100	3.140	3.090	3.100	2.876	54,000
2022-10-06	3.020	3.300	3.020	3.090	2.867	420,000
2022-10-05	2.990	3.200	2.980	2.980	2.765	418,000
2022-10-03	2.990	3.000	2.990	2.990	2.774	420,000
2022-09-30	3.020	3.190	2.990	3.020	2.802	148,000
2022-09-29	3.090	3.090	3.060	3.060	2.839	8,000
2022-09-28	3.020	3.170	3.020	3.080	2.857	428,000
2022-09-27	3.100	3.140	3.000	3.020	2.802	54,000
2022-09-26	3.150	3.150	3.020	3.050	2.830	8,000
2022-09-23	3.050	3.050	3.030	3.030	2.811	414,000
2022-09-22	2.910	3.200	2.910	3.050	2.830	20,000
2022-09-21	3.080	3.200	3.010	3.010	2.792	426,000
2022-09-20	3.160	3.240	3.000	3.080	2.857	72,000
2022-09-19	2.800	3.250	2.700	3.160	2.932	428,000
2022-09-16	2.790	3.000	2.790	2.860	2.653	90,000
2022-09-15	2.900	2.900	2.800	2.830	2.625	54,000
2022-09-14	2.850	3.050	2.850	2.880	2.672	432,000
2022-09-13	3.000	3.180	2.660	2.800	2.598	426,000
2022-09-09	2.900	3.060	2.840	2.900	2.690	426,000
2022-09-08	2.900	2.990	2.900	2.910	2.700	32,000
2022-09-07	2.880	3.150	2.880	2.930	2.718	420,000
2022-09-06	3.010	3.160	2.940	2.940	2.728	424,000
2022-09-05	2.920	3.160	2.910	3.000	2.783	432,000
2022-09-02	2.920	3.130	2.920	2.980	2.765	424,000
2022-09-01	3.100	3.170	2.950	3.010	2.792	422,000
2022-08-31	2.980	3.100	2.980	3.100	2.876	18,000
2022-08-30	3.050	3.100	2.960	2.960	2.746	22,000
2022-08-29	3.050	3.050	2.910	3.050	2.830	22,000

← NewerPage 17 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.