Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.540	0.540	0.530	0.530	0.492	3,258,000
2025-08-04	0.560	0.560	0.540	0.540	0.501	4,804,000
2025-08-01	0.570	0.600	0.550	0.560	0.520	11,982,000
2025-07-31	0.550	0.570	0.540	0.560	0.520	6,372,000
2025-07-30	0.590	0.590	0.540	0.550	0.510	18,568,000
2025-07-29	0.590	0.590	0.550	0.560	0.520	20,882,000
2025-07-28	0.580	0.590	0.570	0.590	0.547	8,356,000
2025-07-25	0.630	0.630	0.560	0.580	0.538	37,966,000
2025-07-24	0.690	0.700	0.580	0.600	0.557	93,810,000
2025-07-23	0.620	0.660	0.590	0.600	0.557	13,704,000
2025-07-22	0.610	0.610	0.580	0.610	0.566	6,766,000
2025-07-21	0.580	0.610	0.570	0.610	0.566	12,466,000
2025-07-18	0.550	0.590	0.540	0.580	0.538	14,344,000
2025-07-17	0.560	0.560	0.530	0.540	0.501	9,118,000
2025-07-16	0.580	0.580	0.550	0.560	0.520	7,014,000
2025-07-15	0.590	0.600	0.560	0.580	0.538	7,274,000
2025-07-14	0.600	0.600	0.580	0.590	0.547	7,662,000
2025-07-11	0.610	0.650	0.600	0.600	0.557	17,488,000
2025-07-10	0.580	0.600	0.570	0.590	0.547	10,614,000
2025-07-09	0.590	0.610	0.550	0.600	0.557	16,974,000
2025-07-08	0.570	0.590	0.540	0.590	0.547	11,138,000
2025-07-07	0.560	0.580	0.560	0.570	0.529	3,522,000
2025-07-04	0.590	0.590	0.560	0.560	0.520	7,354,000
2025-07-03	0.590	0.600	0.570	0.590	0.547	7,092,000
2025-07-02	0.660	0.660	0.570	0.580	0.538	29,422,000
2025-06-30	0.660	0.700	0.640	0.660	0.612	26,508,000
2025-06-27	0.610	0.670	0.590	0.660	0.612	31,548,000
2025-06-26	0.610	0.650	0.580	0.590	0.547	28,654,000
2025-06-25	0.560	0.610	0.550	0.610	0.566	16,044,000
2025-06-24	0.580	0.580	0.550	0.560	0.520	9,020,000
2025-06-23	0.530	0.570	0.520	0.550	0.510	6,796,000
2025-06-20	0.540	0.570	0.530	0.530	0.492	9,614,000
2025-06-19	0.580	0.600	0.520	0.530	0.492	17,312,000
2025-06-18	0.570	0.610	0.560	0.570	0.529	18,242,000
2025-06-17	0.590	0.600	0.550	0.560	0.520	23,158,000
2025-06-16	0.520	0.620	0.500	0.600	0.557	37,568,000
2025-06-13	0.485	0.540	0.480	0.510	0.473	26,942,000
2025-06-12	0.500	0.510	0.475	0.485	0.450	14,312,000
2025-06-11	0.455	0.500	0.450	0.490	0.455	23,390,000
2025-06-10	0.455	0.460	0.445	0.450	0.418	5,992,000
2025-06-09	0.435	0.460	0.430	0.455	0.422	7,212,000
2025-06-06	0.460	0.470	0.435	0.435	0.404	10,448,000
2025-06-05	0.465	0.510	0.445	0.450	0.418	27,902,000
2025-06-04	0.455	0.475	0.440	0.455	0.422	14,248,000
2025-06-03	0.490	0.510	0.445	0.445	0.413	41,862,000
2025-06-02	0.380	0.490	0.365	0.480	0.445	47,008,000
2025-05-30	0.380	0.390	0.375	0.380	0.353	5,482,000
2025-05-29	0.375	0.400	0.365	0.395	0.366	12,076,000
2025-05-28	0.395	0.395	0.365	0.365	0.339	3,428,000
2025-05-27	0.365	0.410	0.350	0.365	0.339	9,434,000
2025-05-26	0.365	0.380	0.335	0.365	0.339	5,130,000
2025-05-23	0.395	0.395	0.365	0.365	0.339	7,936,000
2025-05-22	0.390	0.425	0.380	0.395	0.366	16,890,000
2025-05-21	0.320	0.410	0.320	0.400	0.371	31,906,000
2025-05-20	0.305	0.320	0.305	0.320	0.297	2,396,000
2025-05-19	0.315	0.320	0.305	0.315	0.292	2,738,000
2025-05-16	0.320	0.325	0.315	0.320	0.297	3,474,000
2025-05-15	0.335	0.340	0.320	0.330	0.306	3,032,000
2025-05-14	0.340	0.340	0.330	0.340	0.315	2,710,000
2025-05-13	0.335	0.350	0.330	0.340	0.315	2,184,000

← NewerPage 6 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.