MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	11.500	12.400	11.380	12.320	10.504	16,806,070
2024-02-09	10.960	11.480	10.900	11.240	9.583	4,550,098
2024-02-08	10.900	11.100	10.760	10.940	9.327	5,000,289
2024-02-07	10.940	11.340	10.820	10.940	9.327	6,324,099
2024-02-06	10.700	10.980	10.400	10.960	9.345	6,481,680
2024-02-05	10.680	10.760	10.360	10.720	9.140	4,330,281
2024-02-02	10.260	10.800	10.200	10.560	9.003	8,926,286
2024-02-01	9.700	10.260	9.540	10.260	8.748	7,309,455
2024-01-31	9.900	10.300	9.700	9.710	8.279	5,599,232
2024-01-30	9.860	10.000	9.800	9.940	8.475	3,244,000
2024-01-29	9.930	10.040	9.870	10.040	8.560	3,345,667
2024-01-26	9.960	10.360	9.900	9.970	8.500	4,658,916
2024-01-25	9.830	10.180	9.640	10.120	8.628	2,557,754
2024-01-24	9.490	9.950	9.490	9.930	8.466	5,802,221
2024-01-23	9.600	9.790	9.200	9.400	8.014	7,572,248
2024-01-22	10.320	10.460	9.500	9.670	8.245	7,164,240
2024-01-19	10.200	10.520	10.200	10.320	8.799	3,155,415
2024-01-18	10.220	10.420	9.930	10.260	8.748	5,215,900
2024-01-17	10.440	10.440	10.100	10.200	8.697	4,139,757
2024-01-16	10.600	10.780	10.380	10.440	8.901	5,597,200
2024-01-15	10.320	10.580	10.180	10.540	8.986	2,915,614
2024-01-12	10.460	10.640	10.380	10.400	8.867	2,184,000
2024-01-11	10.460	10.680	10.380	10.540	8.986	4,118,956
2024-01-10	10.640	10.680	10.420	10.620	9.055	2,267,575
2024-01-09	10.460	10.700	10.380	10.680	9.106	6,743,000
2024-01-08	10.440	10.760	10.260	10.460	8.918	5,653,525
2024-01-05	10.460	10.600	10.160	10.440	8.901	4,576,908
2024-01-04	10.480	10.480	10.180	10.320	8.799	4,835,211
2024-01-03	10.400	10.700	10.260	10.480	8.935	8,665,979
2024-01-02	9.940	10.440	9.940	10.400	8.867	14,130,080
2023-12-29	9.970	9.970	9.720	9.910	8.449	3,414,000
2023-12-28	9.830	9.960	9.820	9.920	8.458	1,561,200
2023-12-27	9.870	9.910	9.730	9.830	8.381	1,467,848
2023-12-22	10.000	10.000	9.750	9.910	8.449	4,499,848
2023-12-21	9.940	9.940	9.720	9.930	8.466	1,279,600
2023-12-20	9.720	9.990	9.630	9.960	8.492	3,626,201
2023-12-19	9.750	9.750	9.640	9.720	8.287	1,688,400
2023-12-18	9.800	9.940	9.610	9.750	8.313	2,308,900
2023-12-15	9.790	9.840	9.670	9.740	8.304	3,064,722
2023-12-14	9.900	9.900	9.610	9.670	8.245	4,702,000
2023-12-13	9.790	9.950	9.680	9.740	8.304	4,303,300
2023-12-12	9.400	9.850	9.320	9.790	8.347	6,020,255
2023-12-11	9.270	9.470	8.940	9.440	8.049	5,974,300
2023-12-08	9.180	9.300	8.940	9.270	7.904	5,222,604
2023-12-07	8.790	9.020	8.730	8.990	7.665	5,076,700
2023-12-06	8.400	8.840	8.400	8.770	7.477	4,830,000
2023-12-05	8.510	8.660	8.340	8.400	7.162	7,330,109
2023-12-04	8.640	8.880	8.540	8.620	7.349	5,116,332
2023-12-01	8.600	8.800	8.410	8.640	7.366	5,645,578
2023-11-30	8.580	8.660	8.440	8.590	7.324	4,343,314
2023-11-29	8.730	8.820	8.380	8.590	7.324	9,176,400
2023-11-28	9.270	9.270	8.770	8.810	7.511	9,135,600
2023-11-27	9.360	9.450	9.270	9.270	7.904	3,116,162
2023-11-24	9.450	9.510	9.350	9.370	7.989	1,451,500
2023-11-23	9.370	9.600	9.310	9.450	8.057	3,054,200
2023-11-22	9.450	9.620	9.360	9.370	7.989	2,769,174
2023-11-21	9.700	9.940	9.550	9.550	8.142	2,919,124
2023-11-20	9.570	9.670	9.480	9.660	8.236	2,812,400
2023-11-17	9.550	9.600	9.430	9.550	8.142	1,359,200
2023-11-16	9.780	9.830	9.540	9.620	8.202	2,811,924

← NewerPage 12 of 21 · 1,229 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.