Mog Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.510	1.610	1.380	1.390	1.290	263,752,000
2024-11-07	1.210	1.500	1.210	1.490	1.382	461,329,800
2024-11-06	1.240	1.250	1.190	1.200	1.113	55,854,000
2024-11-05	1.170	1.220	1.160	1.210	1.123	63,362,000
2024-11-04	1.200	1.200	1.150	1.170	1.085	39,614,000
2024-11-01	1.260	1.260	1.190	1.190	1.104	48,560,000
2024-10-31	1.230	1.300	1.220	1.240	1.150	84,954,200
2024-10-30	1.310	1.310	1.230	1.240	1.150	57,176,000
2024-10-29	1.230	1.350	1.150	1.290	1.197	213,962,000
2024-10-28	1.210	1.210	1.170	1.200	1.113	50,560,000
2024-10-25	1.210	1.250	1.170	1.190	1.104	106,046,000
2024-10-24	1.400	1.410	1.220	1.230	1.141	128,204,000
2024-10-23	1.430	1.490	1.350	1.360	1.262	128,965,000
2024-10-22	1.350	1.460	1.340	1.440	1.336	136,076,000
2024-10-21	1.310	1.370	1.260	1.320	1.225	114,866,000
2024-10-18	1.180	1.290	1.150	1.290	1.197	136,696,000
2024-10-17	1.190	1.240	1.130	1.170	1.085	91,912,000
2024-10-16	1.170	1.260	1.140	1.160	1.076	101,570,000
2024-10-15	1.230	1.340	1.180	1.200	1.113	191,150,000
2024-10-14	1.340	1.340	1.170	1.210	1.123	139,712,000
2024-10-10	1.660	1.690	1.270	1.330	1.234	296,361,000
2024-10-09	1.770	1.940	1.530	1.630	1.512	355,031,000
2024-10-08	1.780	3.000	1.520	1.680	1.559	815,824,000
2024-10-07	1.240	1.590	1.170	1.550	1.438	71,785,980
2024-10-04	1.200	1.250	1.160	1.180	1.095	45,150,000
2024-10-03	1.210	1.300	1.080	1.210	1.123	30,878,000
2024-10-02	1.300	1.320	1.170	1.200	1.113	29,506,000
2024-09-30	1.120	1.350	1.040	1.300	1.206	227,146,000
2024-09-27	0.930	1.080	0.890	1.020	0.946	135,358,000
2024-09-26	0.820	0.890	0.800	0.890	0.826	52,226,000
2024-09-25	0.760	0.870	0.760	0.810	0.751	84,304,000
2024-09-24	0.690	0.770	0.690	0.760	0.705	73,042,000
2024-09-23	0.680	0.710	0.660	0.690	0.640	27,774,000
2024-09-20	0.680	0.740	0.670	0.680	0.631	45,886,000
2024-09-19	0.620	0.730	0.620	0.680	0.631	76,075,000
2024-09-17	0.640	0.640	0.580	0.590	0.547	3,708,000
2024-09-16	0.690	0.690	0.620	0.620	0.575	3,556,000
2024-09-13	0.650	0.730	0.640	0.690	0.640	41,562,000
2024-09-12	0.640	0.650	0.620	0.640	0.594	11,546,000
2024-09-11	0.650	0.660	0.620	0.630	0.585	14,390,000
2024-09-10	0.700	0.700	0.640	0.640	0.594	22,556,000
2024-09-09	0.720	0.720	0.680	0.690	0.640	9,530,000
2024-09-05	0.700	0.730	0.700	0.720	0.668	17,202,000
2024-09-04	0.700	0.710	0.680	0.690	0.640	10,874,000
2024-09-03	0.720	0.730	0.700	0.710	0.659	5,910,000
2024-09-02	0.730	0.750	0.700	0.710	0.659	8,856,000
2024-08-30	0.700	0.760	0.700	0.720	0.668	28,886,000
2024-08-29	0.690	0.710	0.660	0.690	0.640	17,704,000
2024-08-28	0.720	0.720	0.690	0.690	0.640	10,626,000
2024-08-27	0.740	0.740	0.710	0.720	0.668	9,248,000
2024-08-26	0.730	0.770	0.700	0.740	0.687	16,792,000
2024-08-23	0.760	0.770	0.740	0.740	0.687	9,364,000
2024-08-22	0.860	0.870	0.740	0.760	0.705	47,744,000
2024-08-21	0.860	0.870	0.850	0.860	0.798	8,098,000
2024-08-20	0.890	0.890	0.860	0.860	0.798	5,886,000
2024-08-19	0.930	0.930	0.880	0.890	0.826	11,874,000
2024-08-16	0.880	0.910	0.870	0.900	0.835	14,285,872
2024-08-15	0.860	0.880	0.840	0.870	0.807	8,352,000
2024-08-14	0.880	0.880	0.840	0.850	0.789	8,886,000
2024-08-13	0.890	0.890	0.870	0.870	0.807	5,504,000

← NewerPage 9 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.