Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.325	0.350	0.320	0.345	0.320	4,836,000
2025-05-09	0.335	0.335	0.320	0.325	0.302	2,896,000
2025-05-08	0.330	0.340	0.330	0.335	0.311	2,250,000
2025-05-07	0.340	0.350	0.330	0.330	0.306	2,652,000
2025-05-06	0.340	0.355	0.335	0.340	0.315	5,404,000
2025-05-02	0.325	0.360	0.315	0.340	0.315	6,690,000
2025-04-30	0.330	0.335	0.315	0.325	0.302	6,872,000
2025-04-29	0.335	0.345	0.330	0.340	0.315	3,966,000
2025-04-28	0.355	0.355	0.330	0.335	0.311	4,564,000
2025-04-25	0.350	0.380	0.350	0.355	0.329	6,064,000
2025-04-24	0.360	0.360	0.350	0.360	0.334	2,912,000
2025-04-23	0.345	0.365	0.345	0.360	0.334	2,574,000
2025-04-22	0.360	0.375	0.350	0.360	0.334	1,939,000
2025-04-17	0.335	0.370	0.330	0.360	0.334	2,222,000
2025-04-16	0.375	0.380	0.355	0.360	0.334	3,444,000
2025-04-15	0.395	0.405	0.370	0.380	0.353	5,800,000
2025-04-14	0.390	0.425	0.380	0.405	0.376	12,052,000
2025-04-11	0.310	0.395	0.305	0.380	0.353	12,728,000
2025-04-10	0.340	0.355	0.335	0.335	0.311	6,134,000
2025-04-09	0.325	0.330	0.280	0.330	0.306	10,318,000
2025-04-08	0.290	0.330	0.290	0.325	0.302	11,054,000
2025-04-07	0.320	0.320	0.275	0.285	0.264	18,544,000
2025-04-03	0.365	0.370	0.350	0.350	0.325	4,682,000
2025-04-02	0.370	0.380	0.365	0.365	0.339	3,992,000
2025-04-01	0.370	0.385	0.365	0.370	0.343	4,216,000
2025-03-31	0.380	0.400	0.370	0.370	0.343	8,694,000
2025-03-28	0.450	0.480	0.370	0.385	0.357	48,128,000
2025-03-27	0.475	0.475	0.450	0.455	0.422	7,732,000
2025-03-26	0.465	0.510	0.465	0.485	0.450	8,090,000
2025-03-25	0.470	0.485	0.450	0.475	0.441	9,890,000
2025-03-24	0.500	0.500	0.460	0.475	0.441	13,338,000
2025-03-21	0.510	0.520	0.495	0.500	0.464	11,164,000
2025-03-20	0.520	0.540	0.510	0.520	0.482	9,304,000
2025-03-19	0.530	0.540	0.520	0.520	0.482	9,098,000
2025-03-18	0.550	0.560	0.530	0.530	0.492	11,750,000
2025-03-17	0.560	0.570	0.540	0.560	0.520	7,946,000
2025-03-14	0.560	0.580	0.550	0.560	0.520	12,118,000
2025-03-13	0.560	0.580	0.530	0.570	0.529	17,286,000
2025-03-12	0.570	0.590	0.540	0.560	0.520	14,022,000
2025-03-11	0.590	0.600	0.510	0.570	0.529	47,110,000
2025-03-10	0.730	0.730	0.580	0.590	0.547	95,344,000
2025-03-07	0.860	0.860	0.810	0.810	0.751	47,886,881
2025-03-06	0.850	0.860	0.830	0.850	0.789	41,278,000
2025-03-05	0.840	0.860	0.830	0.830	0.770	29,004,000
2025-03-04	0.850	0.850	0.820	0.830	0.770	20,406,000
2025-03-03	0.860	0.870	0.840	0.840	0.779	32,002,000
2025-02-28	0.900	0.900	0.850	0.860	0.798	60,178,000
2025-02-27	0.880	0.900	0.860	0.860	0.798	44,572,000
2025-02-26	0.900	0.910	0.850	0.880	0.816	91,520,000
2025-02-25	0.860	0.940	0.850	0.870	0.807	131,428,000
2025-02-24	0.820	0.880	0.820	0.850	0.789	100,208,000
2025-02-21	1.010	1.030	0.830	0.880	0.816	367,778,000
2025-02-20	1.200	1.240	0.990	1.000	0.928	194,622,000
2025-02-19	1.170	1.230	1.150	1.170	1.085	55,700,000
2025-02-18	1.200	1.280	1.110	1.170	1.085	90,993,000
2025-02-17	1.150	1.260	1.110	1.180	1.095	132,612,000
2025-02-14	0.980	1.170	0.970	1.130	1.048	208,890,000
2025-02-13	1.010	1.040	0.970	0.970	0.900	38,882,000
2025-02-12	0.980	1.010	0.970	1.000	0.928	29,222,000
2025-02-11	1.000	1.000	0.960	0.970	0.900	18,896,000

← NewerPage 7 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.