Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.920	3.150	2.910	2.950	2.737	514,000
2022-08-25	2.850	2.920	2.840	2.920	2.709	12,000
2022-08-24	2.700	3.200	2.390	2.810	2.607	706,000
2022-08-23	2.100	2.500	2.060	2.350	2.180	76,000
2022-08-22	1.900	2.220	1.860	2.030	1.883	356,000
2022-08-19	1.980	2.100	1.980	2.020	1.874	356,000
2022-08-18	1.980	2.020	1.980	2.020	1.874	14,000
2022-08-17	1.940	2.100	1.940	2.060	1.911	354,000
2022-08-16	1.750	2.050	1.750	1.920	1.781	388,000
2022-08-15	1.770	1.860	1.640	1.730	1.605	84,000
2022-08-12	1.780	1.780	1.780	1.780	1.651	350,000
2022-08-11	1.830	1.830	1.760	1.780	1.651	360,000
2022-08-10	1.770	1.850	1.760	1.770	1.642	354,000
2022-08-09	1.830	1.850	1.760	1.760	1.633	22,000
2022-08-08	1.760	1.760	1.760	1.760	1.633	6,000
2022-08-05	1.830	1.830	1.760	1.760	1.633	356,000
2022-08-04	1.760	1.770	1.640	1.770	1.642	22,000
2022-08-03	1.780	1.830	1.760	1.760	1.633	350,000
2022-08-02	1.760	1.810	1.760	1.760	1.633	350,000
2022-08-01	1.720	1.720	1.720	1.720	1.596	360,000
2022-07-29	1.720	1.810	1.720	1.720	1.596	18,000
2022-07-28	1.730	1.810	1.720	1.720	1.596	72,000
2022-07-27	1.740	1.740	1.730	1.730	1.605	356,000
2022-07-26	1.720	1.730	1.700	1.730	1.605	368,000
2022-07-25	1.730	1.730	1.730	1.730	1.605	342,000
2022-07-22	1.710	1.830	1.710	1.740	1.614	354,000
2022-07-21	1.800	1.810	1.690	1.690	1.568	28,000
2022-07-20	1.800	1.800	1.730	1.750	1.624	354,000
2022-07-19	1.730	1.730	1.730	1.730	1.605	354,000
2022-07-18	1.800	1.800	1.730	1.740	1.614	354,000
2022-07-15	1.730	1.730	1.710	1.710	1.586	350,000
2022-07-14	1.740	1.740	1.730	1.730	1.605	356,000
2022-07-13	1.710	1.710	1.710	1.710	1.586	358,000
2022-07-12	1.710	1.710	1.710	1.710	1.586	10,000
2022-07-11	1.710	1.710	1.710	1.710	1.586	16,000
2022-07-08	1.710	1.710	1.710	1.710	1.586	8,000
2022-07-07	1.730	1.730	1.730	1.730	1.605	10,000
2022-07-06	1.710	1.710	1.710	1.710	1.586	8,000
2022-07-05	1.710	1.760	1.710	1.720	1.596	20,000
2022-07-04	1.750	1.830	1.740	1.740	1.614	524,000
2022-06-30	1.750	1.830	1.720	1.720	1.596	214,000
2022-06-29	1.680	1.830	1.680	1.710	1.586	90,000
2022-06-28	1.690	1.690	1.690	1.690	1.568	0
2022-06-27	1.700	1.760	1.690	1.690	1.568	32,000
2022-06-24	1.680	1.810	1.680	1.700	1.577	172,000
2022-06-23	1.790	1.800	1.680	1.680	1.559	78,000
2022-06-22	1.810	1.840	1.630	1.630	1.512	410,000
2022-06-21	1.800	1.800	1.760	1.760	1.633	118,000
2022-06-20	1.670	1.830	1.660	1.760	1.633	200,000
2022-06-17	1.680	1.700	1.660	1.660	1.540	218,000
2022-06-16	1.670	1.670	1.660	1.670	1.549	506,000
2022-06-15	1.660	1.660	1.660	1.660	1.540	0
2022-06-14	1.660	1.670	1.650	1.660	1.540	44,000
2022-06-13	1.720	1.750	1.630	1.630	1.512	72,000
2022-06-10	1.800	1.820	1.700	1.720	1.596	58,000
2022-06-09	1.690	1.820	1.690	1.760	1.633	330,000
2022-06-08	1.700	1.700	1.700	1.700	1.577	0
2022-06-07	1.700	1.810	1.700	1.700	1.577	30,000
2022-06-06	1.700	1.700	1.680	1.700	1.577	84,000
2022-06-02	1.690	1.690	1.680	1.680	1.559	6,000

← NewerPage 18 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.