Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.700	1.700	1.700	1.700	1.577	0
2022-05-31	1.710	1.740	1.660	1.660	1.540	48,000
2022-05-30	1.730	1.730	1.690	1.700	1.577	8,000
2022-05-27	1.690	1.730	1.680	1.680	1.559	44,000
2022-05-26	1.620	1.750	1.620	1.680	1.559	104,000
2022-05-25	1.690	1.690	1.620	1.620	1.503	22,000
2022-05-24	1.690	1.710	1.680	1.690	1.568	84,000
2022-05-23	1.700	1.710	1.690	1.690	1.568	48,000
2022-05-20	1.690	1.700	1.680	1.700	1.577	6,000
2022-05-19	1.690	1.690	1.680	1.680	1.559	6,000
2022-05-18	1.680	1.760	1.680	1.690	1.568	34,000
2022-05-17	1.660	1.720	1.660	1.680	1.559	16,000
2022-05-16	1.660	1.660	1.660	1.660	1.540	0
2022-05-13	1.680	1.720	1.660	1.660	1.540	34,000
2022-05-12	1.670	1.720	1.650	1.650	1.531	180,000
2022-05-11	1.680	1.690	1.650	1.670	1.549	142,000
2022-05-10	1.690	1.690	1.680	1.680	1.559	72,000
2022-05-06	1.740	1.740	1.690	1.690	1.568	98,000
2022-05-05	1.700	1.790	1.680	1.710	1.586	34,000
2022-05-04	1.670	1.730	1.670	1.680	1.559	638,000
2022-05-03	1.680	1.750	1.670	1.680	1.559	46,000
2022-04-29	1.660	1.680	1.650	1.650	1.531	78,000
2022-04-28	1.720	1.720	1.670	1.670	1.549	16,000
2022-04-27	1.720	1.790	1.700	1.700	1.577	108,000
2022-04-26	1.680	1.790	1.650	1.700	1.577	176,000
2022-04-25	1.630	1.720	1.620	1.650	1.531	128,000
2022-04-22	1.520	1.640	1.520	1.580	1.466	3,765,700
2022-04-21	1.540	1.630	1.520	1.530	1.419	9,352,000
2022-04-20	1.520	1.700	1.510	1.550	1.438	2,576,000
2022-04-19	1.400	1.530	1.400	1.510	1.401	1,184,000
2022-04-14	1.350	1.500	1.350	1.400	1.299	362,000
2022-04-13	1.350	1.440	1.250	1.300	1.206	24,906,000
2022-04-12	1.380	1.540	1.280	1.280	1.188	866,000
2022-04-11	1.280	1.490	1.270	1.310	1.215	1,278,000
2022-04-08	1.200	1.300	1.180	1.260	1.169	668,000
2022-04-07	1.170	1.230	1.150	1.180	1.095	368,000
2022-04-06	1.150	1.240	1.150	1.180	1.095	128,000
2022-04-04	1.320	1.320	1.130	1.180	1.095	410,000
2022-04-01	1.130	1.210	1.130	1.150	1.067	48,000
2022-03-31	1.160	1.240	1.130	1.130	1.048	402,000
2022-03-30	1.200	1.250	1.150	1.220	1.132	538,000
2022-03-29	1.170	1.260	1.130	1.150	1.067	382,000
2022-03-28	1.150	1.200	1.120	1.120	1.039	12,786,000
2022-03-25	1.110	1.160	1.110	1.110	1.030	120,000
2022-03-24	1.150	1.160	1.110	1.110	1.030	82,000
2022-03-23	1.110	1.150	1.110	1.110	1.030	66,000
2022-03-22	1.130	1.130	1.110	1.110	1.030	34,000
2022-03-21	1.130	1.170	1.110	1.150	1.067	58,000
2022-03-18	1.130	1.180	1.100	1.100	1.021	3,662,000
2022-03-17	1.110	1.110	1.100	1.100	1.021	3,636,000
2022-03-16	1.110	1.110	1.100	1.100	1.021	132,000
2022-03-15	1.110	1.150	1.100	1.100	1.021	106,000
2022-03-14	1.100	1.100	1.100	1.100	1.021	0
2022-03-11	1.150	1.150	1.100	1.100	1.021	26,000
2022-03-10	1.100	1.100	1.100	1.100	1.021	0
2022-03-09	1.100	1.100	1.100	1.100	1.021	370,000
2022-03-08	1.110	1.110	1.100	1.100	1.021	346,000
2022-03-07	1.100	1.110	1.100	1.100	1.021	80,000
2022-03-04	1.100	1.100	1.100	1.100	1.021	0
2022-03-03	1.100	1.100	1.100	1.100	1.021	38,000

← NewerPage 19 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.