Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.100	1.100	1.100	1.100	1.021	38,000
2022-03-02	1.100	1.100	1.100	1.100	1.021	0
2022-03-01	1.100	1.100	1.100	1.100	1.021	2,000
2022-02-28	1.110	1.110	1.100	1.100	1.021	4,000
2022-02-25	1.110	1.110	1.110	1.110	1.030	0
2022-02-24	1.110	1.110	1.110	1.110	1.030	96,000
2022-02-23	1.110	1.110	1.110	1.110	1.030	0
2022-02-22	1.110	1.140	1.110	1.110	1.030	72,000
2022-02-21	1.110	1.110	1.110	1.110	1.030	4,000
2022-02-18	1.120	1.120	1.110	1.110	1.030	58,000
2022-02-17	1.100	1.120	1.090	1.120	1.039	90,000
2022-02-16	1.100	1.100	1.100	1.100	1.021	2,000
2022-02-15	1.120	1.130	1.100	1.100	1.021	16,000
2022-02-14	1.100	1.100	1.100	1.100	1.021	4,000
2022-02-11	1.110	1.110	1.080	1.100	1.021	264,000
2022-02-10	1.110	1.110	1.100	1.100	1.021	6,000
2022-02-09	1.140	1.150	1.100	1.100	1.021	10,000
2022-02-08	1.100	1.100	1.100	1.100	1.021	0
2022-02-07	1.130	1.130	1.100	1.100	1.021	14,000
2022-02-04	1.150	1.150	1.100	1.100	1.021	14,000
2022-01-31	1.130	1.150	1.100	1.100	1.021	18,000
2022-01-28	1.150	1.150	1.100	1.100	1.021	502,000
2022-01-27	1.100	1.130	1.060	1.100	1.021	106,000
2022-01-26	1.100	1.100	1.100	1.100	1.021	56,000
2022-01-25	1.110	1.110	1.110	1.110	1.030	16,000
2022-01-24	1.110	1.110	1.100	1.100	1.021	288,000
2022-01-21	1.110	1.110	1.110	1.110	1.030	0
2022-01-20	1.110	1.110	1.110	1.110	1.030	2,000
2022-01-19	1.110	1.150	1.110	1.110	1.030	32,000
2022-01-18	1.150	1.150	1.110	1.110	1.030	6,000
2022-01-17	1.110	1.110	1.110	1.110	1.030	4,000
2022-01-14	1.110	1.110	1.100	1.100	1.021	6,000
2022-01-13	1.110	1.110	1.110	1.110	1.030	0
2022-01-12	1.100	1.140	1.100	1.110	1.030	66,000
2022-01-11	1.100	1.120	1.090	1.090	1.011	322,000
2022-01-10	1.120	1.120	1.090	1.090	1.011	60,000
2022-01-07	1.110	1.150	1.090	1.090	1.011	110,000
2022-01-06	1.100	1.120	1.090	1.090	1.011	48,000
2022-01-05	1.100	1.140	1.090	1.090	1.011	32,000
2022-01-04	1.140	1.150	1.090	1.090	1.011	332,000
2022-01-03	1.110	1.150	1.090	1.090	1.011	414,000
2021-12-31	1.150	1.170	1.100	1.110	1.030	138,000
2021-12-30	1.180	1.180	1.110	1.110	1.030	18,000
2021-12-29	1.120	1.120	1.110	1.110	1.030	626,000
2021-12-28	1.120	1.180	1.120	1.120	1.039	76,000
2021-12-24	1.130	1.130	1.110	1.110	1.030	146,000
2021-12-23	1.180	1.180	1.130	1.130	1.048	90,000
2021-12-22	1.150	1.150	1.110	1.130	1.048	52,000
2021-12-21	1.150	1.150	1.110	1.110	1.030	180,000
2021-12-20	1.090	1.130	1.090	1.110	1.030	216,000
2021-12-17	1.130	1.150	1.100	1.100	1.021	316,000
2021-12-16	1.100	1.180	1.090	1.100	1.021	146,000
2021-12-15	1.100	1.130	1.100	1.100	1.021	156,000
2021-12-14	1.140	1.160	1.100	1.100	1.021	170,000
2021-12-13	1.160	1.270	1.100	1.140	1.058	2,738,000
2021-12-10	1.190	1.200	1.150	1.150	1.067	82,000
2021-12-09	1.150	1.200	1.150	1.170	1.085	210,000
2021-12-08	1.190	1.200	1.160	1.160	1.076	32,000
2021-12-07	1.150	1.200	1.130	1.160	1.076	80,000
2021-12-06	1.140	1.180	1.130	1.180	1.095	944,000

← NewerPage 20 of 21 · 1,230 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.