Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.395	0.380	0.390	0.362	10,400,000
2025-10-30	0.400	0.400	0.395	0.395	0.366	1,738,000
2025-10-28	0.400	0.405	0.390	0.400	0.371	3,382,000
2025-10-27	0.385	0.415	0.385	0.400	0.371	46,632,000
2025-10-24	0.390	0.400	0.380	0.395	0.366	2,148,000
2025-10-23	0.395	0.400	0.385	0.390	0.362	2,506,000
2025-10-22	0.400	0.405	0.395	0.400	0.371	1,034,000
2025-10-21	0.405	0.415	0.400	0.410	0.380	2,074,000
2025-10-20	0.395	0.410	0.390	0.405	0.376	1,762,000
2025-10-17	0.400	0.405	0.390	0.395	0.366	4,314,000
2025-10-16	0.415	0.420	0.405	0.405	0.376	2,364,000
2025-10-15	0.415	0.425	0.410	0.415	0.385	2,096,000
2025-10-14	0.415	0.430	0.405	0.410	0.380	2,084,000
2025-10-13	0.410	0.420	0.400	0.415	0.385	3,012,000
2025-10-10	0.420	0.430	0.410	0.420	0.390	3,030,000
2025-10-09	0.445	0.445	0.420	0.430	0.399	6,028,000
2025-10-08	0.460	0.460	0.440	0.445	0.413	4,612,000
2025-10-06	0.475	0.475	0.450	0.460	0.427	17,676,000
2025-10-03	0.450	0.470	0.440	0.460	0.427	5,982,000
2025-10-02	0.440	0.480	0.435	0.450	0.418	59,932,000
2025-09-30	0.420	0.430	0.415	0.430	0.399	2,506,000
2025-09-29	0.410	0.435	0.410	0.420	0.390	1,808,000
2025-09-26	0.420	0.420	0.410	0.415	0.385	2,038,000
2025-09-25	0.410	0.430	0.410	0.420	0.390	2,214,000
2025-09-24	0.415	0.415	0.405	0.410	0.380	2,552,000
2025-09-23	0.430	0.430	0.415	0.425	0.394	4,986,000
2025-09-22	0.425	0.435	0.420	0.425	0.394	1,680,000
2025-09-19	0.440	0.440	0.425	0.425	0.394	3,590,000
2025-09-18	0.445	0.450	0.430	0.440	0.408	3,452,000
2025-09-17	0.445	0.460	0.430	0.445	0.413	7,708,000
2025-09-16	0.440	0.445	0.430	0.440	0.408	2,226,000
2025-09-15	0.445	0.455	0.435	0.440	0.408	3,548,000
2025-09-12	0.460	0.460	0.440	0.445	0.413	3,826,000
2025-09-11	0.470	0.470	0.455	0.460	0.427	2,420,000
2025-09-10	0.425	0.480	0.420	0.470	0.436	14,652,000
2025-09-09	0.445	0.450	0.425	0.425	0.394	5,366,000
2025-09-08	0.460	0.460	0.440	0.445	0.413	4,604,000
2025-09-05	0.445	0.470	0.445	0.455	0.422	3,076,000
2025-09-04	0.460	0.470	0.445	0.445	0.413	4,634,000
2025-09-03	0.485	0.485	0.450	0.460	0.427	10,196,000
2025-09-02	0.500	0.500	0.480	0.485	0.450	4,184,000
2025-09-01	0.495	0.510	0.490	0.500	0.464	3,410,000
2025-08-29	0.485	0.500	0.480	0.490	0.455	2,384,000
2025-08-28	0.500	0.500	0.480	0.485	0.450	16,030,000
2025-08-27	0.500	0.510	0.490	0.495	0.459	3,868,000
2025-08-26	0.510	0.520	0.495	0.495	0.459	6,650,000
2025-08-25	0.510	0.540	0.500	0.510	0.473	7,474,000
2025-08-22	0.510	0.520	0.500	0.510	0.473	5,108,000
2025-08-21	0.530	0.540	0.510	0.510	0.473	3,222,000
2025-08-20	0.530	0.540	0.520	0.540	0.501	50,978,000
2025-08-19	0.530	0.550	0.510	0.550	0.510	7,178,000
2025-08-18	0.490	0.520	0.490	0.520	0.482	8,658,000
2025-08-15	0.500	0.500	0.480	0.490	0.455	7,362,000
2025-08-14	0.520	0.520	0.490	0.500	0.464	9,394,000
2025-08-13	0.510	0.520	0.510	0.510	0.473	3,270,000
2025-08-12	0.530	0.530	0.500	0.500	0.464	4,894,000
2025-08-11	0.540	0.540	0.510	0.530	0.492	11,712,000
2025-08-08	0.520	0.550	0.520	0.540	0.501	4,004,000
2025-08-07	0.540	0.550	0.510	0.520	0.482	9,982,000
2025-08-06	0.550	0.550	0.530	0.540	0.501	5,500,000

← NewerPage 5 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.