Mog Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.020 | 1.020 | 0.990 | 1.000 | 0.928 | 31,090,000 |
| 2025-02-07 | 0.960 | 1.050 | 0.950 | 1.010 | 0.937 | 74,802,000 |
| 2025-02-06 | 0.930 | 0.970 | 0.920 | 0.970 | 0.900 | 21,974,000 |
| 2025-02-05 | 0.960 | 0.970 | 0.930 | 0.930 | 0.863 | 22,016,000 |
| 2025-02-04 | 0.930 | 0.950 | 0.920 | 0.950 | 0.881 | 2,638,000 |
| 2025-02-03 | 0.960 | 0.960 | 0.920 | 0.930 | 0.863 | 3,520,000 |
| 2025-01-28 | 0.990 | 1.000 | 0.920 | 0.970 | 0.900 | 4,380,000 |
| 2025-01-27 | 0.960 | 1.000 | 0.950 | 1.000 | 0.928 | 29,832,000 |
| 2025-01-24 | 0.920 | 0.950 | 0.910 | 0.950 | 0.881 | 12,920,000 |
| 2025-01-23 | 0.920 | 0.950 | 0.910 | 0.910 | 0.844 | 15,286,000 |
| 2025-01-22 | 0.930 | 0.930 | 0.900 | 0.900 | 0.835 | 14,818,000 |
| 2025-01-21 | 0.970 | 0.970 | 0.930 | 0.930 | 0.863 | 18,534,000 |
| 2025-01-20 | 0.980 | 1.000 | 0.950 | 0.960 | 0.891 | 23,084,000 |
| 2025-01-17 | 0.960 | 0.970 | 0.940 | 0.950 | 0.881 | 19,932,000 |
| 2025-01-16 | 0.940 | 0.980 | 0.940 | 0.960 | 0.891 | 27,614,000 |
| 2025-01-15 | 0.940 | 0.960 | 0.920 | 0.940 | 0.872 | 16,478,000 |
| 2025-01-14 | 0.900 | 0.960 | 0.890 | 0.950 | 0.881 | 30,156,000 |
| 2025-01-13 | 0.930 | 0.930 | 0.880 | 0.890 | 0.826 | 23,222,000 |
| 2025-01-10 | 0.990 | 0.990 | 0.900 | 0.920 | 0.854 | 24,672,000 |
| 2025-01-09 | 1.010 | 1.050 | 0.950 | 0.970 | 0.900 | 32,990,000 |
| 2025-01-08 | 0.950 | 1.060 | 0.930 | 1.000 | 0.928 | 124,578,000 |
| 2025-01-07 | 0.910 | 0.930 | 0.890 | 0.920 | 0.854 | 24,788,000 |
| 2025-01-06 | 0.930 | 0.950 | 0.890 | 0.910 | 0.844 | 31,688,000 |
| 2025-01-03 | 1.020 | 1.030 | 0.930 | 0.930 | 0.863 | 43,560,000 |
| 2025-01-02 | 1.070 | 1.070 | 1.010 | 1.010 | 0.937 | 21,352,000 |
| 2024-12-31 | 1.050 | 1.070 | 1.050 | 1.060 | 0.983 | 10,162,000 |
| 2024-12-30 | 1.100 | 1.100 | 1.050 | 1.050 | 0.974 | 24,142,000 |
| 2024-12-27 | 1.080 | 1.090 | 1.060 | 1.080 | 1.002 | 23,490,000 |
| 2024-12-24 | 1.110 | 1.120 | 1.080 | 1.090 | 1.011 | 13,436,000 |
| 2024-12-23 | 1.140 | 1.160 | 1.060 | 1.100 | 1.021 | 53,518,000 |
| 2024-12-20 | 1.160 | 1.160 | 1.130 | 1.140 | 1.058 | 19,272,000 |
| 2024-12-19 | 1.170 | 1.180 | 1.130 | 1.150 | 1.067 | 32,194,000 |
| 2024-12-18 | 1.200 | 1.200 | 1.160 | 1.180 | 1.095 | 25,536,000 |
| 2024-12-17 | 1.160 | 1.230 | 1.140 | 1.190 | 1.104 | 66,940,042 |
| 2024-12-16 | 1.180 | 1.190 | 1.150 | 1.160 | 1.076 | 22,206,000 |
| 2024-12-13 | 1.220 | 1.220 | 1.170 | 1.180 | 1.095 | 33,824,000 |
| 2024-12-12 | 1.240 | 1.310 | 1.190 | 1.220 | 1.132 | 134,148,000 |
| 2024-12-11 | 1.150 | 1.170 | 1.140 | 1.170 | 1.085 | 26,104,000 |
| 2024-12-10 | 1.280 | 1.290 | 1.140 | 1.140 | 1.058 | 71,528,000 |
| 2024-12-09 | 1.180 | 1.200 | 1.120 | 1.200 | 1.113 | 55,075,000 |
| 2024-12-06 | 1.180 | 1.190 | 1.150 | 1.170 | 1.085 | 46,210,000 |
| 2024-12-05 | 1.140 | 1.230 | 1.140 | 1.190 | 1.104 | 67,376,000 |
| 2024-12-04 | 1.150 | 1.170 | 1.120 | 1.130 | 1.048 | 43,744,000 |
| 2024-12-03 | 1.200 | 1.210 | 1.130 | 1.140 | 1.058 | 69,814,000 |
| 2024-12-02 | 1.270 | 1.270 | 1.180 | 1.200 | 1.113 | 75,408,000 |
| 2024-11-29 | 1.230 | 1.390 | 1.220 | 1.240 | 1.150 | 268,594,000 |
| 2024-11-28 | 1.150 | 1.250 | 1.090 | 1.200 | 1.113 | 223,662,000 |
| 2024-11-27 | 1.080 | 1.080 | 1.000 | 1.060 | 0.983 | 54,680,000 |
| 2024-11-26 | 1.090 | 1.120 | 1.050 | 1.070 | 0.993 | 56,752,000 |
| 2024-11-25 | 1.160 | 1.160 | 1.070 | 1.110 | 1.030 | 63,618,000 |
| 2024-11-22 | 1.220 | 1.230 | 1.130 | 1.140 | 1.058 | 74,520,000 |
| 2024-11-21 | 1.280 | 1.280 | 1.200 | 1.210 | 1.123 | 56,544,000 |
| 2024-11-20 | 1.270 | 1.300 | 1.240 | 1.270 | 1.178 | 49,654,000 |
| 2024-11-19 | 1.240 | 1.270 | 1.210 | 1.270 | 1.178 | 39,274,000 |
| 2024-11-18 | 1.250 | 1.270 | 1.210 | 1.240 | 1.150 | 46,210,000 |
| 2024-11-15 | 1.250 | 1.290 | 1.200 | 1.240 | 1.150 | 62,122,000 |
| 2024-11-14 | 1.360 | 1.380 | 1.240 | 1.240 | 1.150 | 76,334,000 |
| 2024-11-13 | 1.450 | 1.470 | 1.300 | 1.360 | 1.262 | 94,396,000 |
| 2024-11-12 | 1.480 | 1.570 | 1.420 | 1.430 | 1.327 | 179,576,000 |
| 2024-11-11 | 1.390 | 1.460 | 1.370 | 1.420 | 1.317 | 104,812,000 |
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.