Mog Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.130	1.190	1.130	1.160	1.076	252,000
2021-12-02	1.290	1.290	1.150	1.150	1.067	252,000
2021-12-01	1.180	1.290	1.130	1.180	1.095	1,776,000
2021-11-30	1.120	1.190	1.080	1.120	1.039	214,000
2021-11-29	1.090	1.210	1.070	1.070	0.993	294,000
2021-11-26	1.010	1.220	1.010	1.070	0.993	2,022,000
2021-11-25	1.040	1.120	0.970	1.020	0.946	18,760,000
2021-11-24	0.960	1.010	0.920	1.000	0.928	1,350,000
2021-11-23	0.920	0.970	0.920	0.920	0.854	64,000
2021-11-22	0.930	0.990	0.880	0.970	0.900	484,000
2021-11-19	0.930	0.930	0.900	0.900	0.835	96,000
2021-11-18	0.900	0.940	0.900	0.900	0.835	166,000
2021-11-17	0.960	0.960	0.880	0.900	0.835	216,000
2021-11-16	0.930	0.960	0.900	0.950	0.881	68,000
2021-11-15	0.980	0.980	0.930	0.930	0.863	14,000
2021-11-12	0.990	1.010	0.950	0.950	0.881	6,000
2021-11-11	0.930	1.000	0.910	0.950	0.881	34,000
2021-11-10	0.990	0.990	0.950	0.950	0.881	14,000
2021-11-09	0.990	0.990	0.910	0.980	0.909	10,000
2021-11-08	0.940	0.970	0.940	0.970	0.900	8,000
2021-11-05	0.960	1.040	0.900	0.940	0.872	116,000
2021-11-04	0.940	1.100	0.940	1.050	0.974	88,000
2021-11-03	0.910	0.970	0.910	0.950	0.881	54,000
2021-11-02	0.910	0.910	0.910	0.910	0.844	22,000
2021-11-01	0.930	0.930	0.930	0.930	0.863	0
2021-10-29	0.930	0.930	0.930	0.930	0.863	0
2021-10-28	0.930	0.950	0.910	0.930	0.863	8,000
2021-10-27	0.910	0.940	0.910	0.910	0.844	16,000
2021-10-26	0.960	0.970	0.920	0.930	0.863	68,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.