MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	11.880	12.080	11.480	11.580	10.116	5,370,500
2024-08-08	11.800	11.840	11.320	11.600	10.134	2,224,504
2024-08-07	11.800	11.920	11.620	11.740	10.256	3,186,175
2024-08-06	11.800	11.900	11.640	11.800	10.308	5,254,200
2024-08-05	11.060	11.900	11.000	11.640	10.169	5,715,718
2024-08-02	11.860	11.860	11.040	11.220	9.802	6,632,400
2024-08-01	11.600	11.960	11.120	11.860	10.361	8,578,003
2024-07-31	11.140	11.500	11.140	11.400	9.959	4,397,600
2024-07-30	11.500	11.500	11.200	11.340	9.907	3,182,050
2024-07-29	11.380	11.680	11.320	11.560	10.099	3,443,200
2024-07-26	11.500	11.500	11.080	11.380	9.941	4,390,800
2024-07-25	11.760	11.760	11.380	11.420	9.976	3,019,658
2024-07-24	11.780	11.840	11.540	11.720	10.239	2,763,471
2024-07-23	11.740	11.820	11.560	11.760	10.273	3,647,000
2024-07-22	11.480	11.720	11.280	11.680	10.204	4,017,000
2024-07-19	12.000	12.000	11.380	11.460	10.011	6,725,756
2024-07-18	11.960	12.160	11.660	11.940	10.431	6,957,959
2024-07-17	12.200	12.300	12.000	12.080	10.553	7,256,905
2024-07-16	12.460	12.460	12.000	12.160	10.623	2,818,338
2024-07-15	12.720	12.760	12.360	12.460	10.885	4,225,200
2024-07-12	12.400	12.760	12.400	12.700	11.095	4,830,100
2024-07-11	12.100	12.440	12.080	12.420	10.850	3,490,972
2024-07-10	12.420	12.420	12.000	12.080	10.553	3,412,281
2024-07-09	12.100	12.500	12.040	12.440	10.868	2,832,994
2024-07-08	12.720	12.720	12.000	12.220	10.675	4,636,600
2024-07-05	12.940	13.000	12.560	12.680	11.077	3,682,600
2024-07-04	12.840	12.980	12.760	12.900	11.269	4,959,916
2024-07-03	12.280	12.860	12.280	12.740	11.130	4,467,633
2024-07-02	12.160	12.360	11.980	12.280	10.728	8,405,136
2024-06-28	12.120	12.400	12.120	12.160	10.623	2,693,383
2024-06-27	12.260	12.280	12.020	12.140	10.605	3,701,767
2024-06-26	12.660	12.760	12.140	12.260	10.710	6,856,528
2024-06-25	12.760	12.960	12.700	12.760	11.147	2,783,578
2024-06-24	13.020	13.020	12.620	12.760	11.147	4,389,180
2024-06-21	13.020	13.140	12.880	13.040	11.392	5,934,800
2024-06-20	13.280	13.380	13.020	13.020	11.374	3,316,100
2024-06-19	13.100	13.400	12.920	13.280	11.601	4,813,074
2024-06-18	13.140	13.420	12.920	13.100	11.444	4,634,200
2024-06-17	13.160	13.160	12.700	13.040	11.392	10,168,460
2024-06-14	13.500	13.500	13.000	13.220	11.549	5,796,069
2024-06-13	13.680	13.720	12.940	13.560	11.846	13,719,500
2024-06-12	14.400	14.400	13.480	13.500	11.794	9,296,662
2024-06-11	14.200	14.560	14.080	14.540	12.702	7,546,789
2024-06-07	14.480	14.480	13.900	14.000	12.230	5,121,649
2024-06-06	14.440	14.660	14.240	14.480	12.650	3,714,800
2024-06-05	14.940	14.940	14.500	14.660	12.595	2,630,000
2024-06-04	14.400	14.960	14.200	14.700	12.629	5,047,243
2024-06-03	14.000	14.540	14.000	14.420	12.388	4,788,593
2024-05-31	14.500	14.600	13.880	13.900	11.942	4,938,600
2024-05-30	14.300	14.340	14.100	14.220	12.217	2,776,972
2024-05-29	14.180	14.460	13.940	14.300	12.285	4,469,800
2024-05-28	13.940	14.400	13.920	14.180	12.182	4,340,000
2024-05-27	14.000	14.040	13.320	13.920	11.959	7,925,198
2024-05-24	14.400	14.400	13.860	13.960	11.993	5,303,188
2024-05-23	14.400	14.420	14.140	14.280	12.268	2,280,622
2024-05-22	14.700	14.700	14.260	14.400	12.371	3,145,738
2024-05-21	14.740	14.880	14.460	14.540	12.491	4,644,800
2024-05-20	14.600	15.120	14.580	14.740	12.663	6,860,800
2024-05-17	14.860	15.000	14.320	14.600	12.543	9,688,192
2024-05-16	14.760	15.160	14.740	14.820	12.732	6,084,278

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2500 HKD
2026-05-20	0.3530 HKD
2025-08-20	0.3130 HKD
2025-05-28	0.2510 HKD
2024-09-11	0.3530 HKD
2024-06-06	0.2430 HKD
2024-04-08	0.1040 HKD
2020-06-03	0.0830 HKD
2019-08-14	0.0940 HKD
2019-05-30	0.0340 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.