Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.280	0.295	0.280	0.290	0.269	3,104,000
2026-01-27	0.300	0.300	0.280	0.285	0.264	2,724,000
2026-01-26	0.285	0.290	0.280	0.285	0.264	3,934,000
2026-01-23	0.290	0.290	0.280	0.285	0.264	3,760,000
2026-01-22	0.290	0.290	0.280	0.285	0.264	2,810,000
2026-01-21	0.290	0.295	0.290	0.290	0.269	1,228,000
2026-01-20	0.295	0.300	0.290	0.290	0.269	1,160,000
2026-01-19	0.295	0.300	0.290	0.295	0.274	1,264,000
2026-01-16	0.300	0.300	0.295	0.300	0.278	1,146,000
2026-01-15	0.300	0.305	0.295	0.300	0.278	2,722,000
2026-01-14	0.305	0.310	0.290	0.300	0.278	3,014,000
2026-01-13	0.305	0.310	0.300	0.300	0.278	3,204,000
2026-01-12	0.295	0.300	0.290	0.300	0.278	4,690,000
2026-01-09	0.300	0.305	0.295	0.295	0.274	1,382,500
2026-01-08	0.305	0.305	0.295	0.300	0.278	2,129,500
2026-01-07	0.305	0.315	0.300	0.310	0.288	1,272,000
2026-01-06	0.315	0.320	0.305	0.310	0.288	2,458,000
2026-01-05	0.320	0.330	0.310	0.315	0.292	3,144,000
2026-01-02	0.300	0.325	0.300	0.320	0.297	8,138,000
2025-12-31	0.290	0.305	0.285	0.300	0.278	1,258,000
2025-12-30	0.310	0.310	0.285	0.290	0.269	4,152,000
2025-12-29	0.285	0.320	0.285	0.310	0.288	5,630,000
2025-12-24	0.280	0.290	0.280	0.280	0.260	1,632,732
2025-12-23	0.295	0.300	0.275	0.290	0.269	5,236,000
2025-12-22	0.300	0.300	0.290	0.290	0.269	1,616,000
2025-12-19	0.300	0.300	0.290	0.300	0.278	2,030,000
2025-12-18	0.305	0.305	0.295	0.300	0.278	856,000
2025-12-17	0.295	0.310	0.290	0.305	0.283	1,214,000
2025-12-16	0.315	0.315	0.285	0.300	0.278	5,922,000
2025-12-15	0.330	0.330	0.310	0.320	0.297	592,000
2025-12-12	0.315	0.345	0.305	0.315	0.292	4,954,000
2025-12-11	0.315	0.320	0.310	0.315	0.292	1,104,000
2025-12-10	0.325	0.325	0.310	0.320	0.297	6,914,000
2025-12-09	0.345	0.345	0.320	0.325	0.302	5,974,000
2025-12-08	0.360	0.360	0.340	0.350	0.325	4,216,000
2025-12-05	0.365	0.370	0.350	0.360	0.334	3,780,000
2025-12-04	0.375	0.380	0.365	0.365	0.339	4,564,000
2025-12-03	0.380	0.390	0.375	0.375	0.348	872,000
2025-12-02	0.380	0.385	0.375	0.380	0.353	1,238,000
2025-12-01	0.380	0.385	0.375	0.385	0.357	1,378,000
2025-11-28	0.390	0.390	0.380	0.385	0.357	1,284,000
2025-11-27	0.385	0.390	0.380	0.390	0.362	1,074,000
2025-11-26	0.385	0.390	0.380	0.390	0.362	4,214,000
2025-11-25	0.390	0.400	0.385	0.390	0.362	1,338,000
2025-11-24	0.385	0.390	0.380	0.390	0.362	3,268,000
2025-11-21	0.375	0.385	0.375	0.380	0.353	1,652,000
2025-11-20	0.385	0.390	0.375	0.390	0.362	3,562,000
2025-11-19	0.400	0.400	0.380	0.390	0.362	2,150,000
2025-11-18	0.415	0.415	0.395	0.400	0.371	3,830,000
2025-11-17	0.420	0.455	0.410	0.415	0.385	22,216,000
2025-11-14	0.385	0.430	0.380	0.420	0.390	12,820,000
2025-11-13	0.390	0.395	0.385	0.390	0.362	1,696,000
2025-11-12	0.410	0.420	0.395	0.395	0.366	2,222,000
2025-11-11	0.395	0.420	0.385	0.420	0.390	4,814,000
2025-11-10	0.380	0.395	0.375	0.395	0.366	2,228,000
2025-11-07	0.380	0.385	0.370	0.380	0.353	2,746,000
2025-11-06	0.375	0.385	0.375	0.375	0.348	1,660,000
2025-11-05	0.385	0.390	0.375	0.375	0.348	3,810,000
2025-11-04	0.400	0.400	0.385	0.385	0.357	1,608,000
2025-11-03	0.385	0.405	0.385	0.395	0.366	17,120,000

← NewerPage 4 of 21 · 1,234 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.