MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	9.580	9.810	9.530	9.790	8.347	4,920,731
2023-11-14	9.450	9.490	9.330	9.360	7.980	2,473,362
2023-11-13	9.460	9.500	9.250	9.480	8.083	3,228,100
2023-11-10	9.800	9.800	9.350	9.440	8.049	8,219,852
2023-11-09	10.300	10.360	9.720	9.800	8.356	6,855,800
2023-11-08	10.200	10.300	10.080	10.220	8.714	4,814,800
2023-11-07	10.140	10.260	10.060	10.200	8.697	4,062,800
2023-11-06	9.900	10.360	9.860	10.200	8.697	10,422,800
2023-11-03	9.460	9.880	9.460	9.860	8.407	7,522,868
2023-11-02	9.530	9.660	9.410	9.470	8.074	12,906,400
2023-11-01	9.710	9.710	9.380	9.540	8.134	4,799,700
2023-10-31	9.990	9.990	9.680	9.710	8.279	3,408,800
2023-10-30	9.680	10.060	9.680	10.000	8.526	3,619,362
2023-10-27	9.710	9.870	9.680	9.820	8.373	5,683,504
2023-10-26	9.570	9.830	9.570	9.740	8.304	3,894,562
2023-10-25	9.560	9.730	9.510	9.600	8.185	6,890,000
2023-10-24	9.360	9.520	9.170	9.360	7.980	5,169,264
2023-10-20	9.620	9.620	9.310	9.380	7.997	2,952,800
2023-10-19	9.740	9.760	9.510	9.510	8.108	11,049,600
2023-10-18	9.820	9.940	9.790	9.880	8.424	3,101,700
2023-10-17	10.000	10.060	9.860	9.870	8.415	3,058,000
2023-10-16	9.990	10.100	9.820	9.880	8.424	7,201,738
2023-10-13	10.000	10.220	9.980	9.980	8.509	7,377,688
2023-10-12	10.440	10.520	9.990	10.200	8.697	12,807,770
2023-10-11	10.500	10.540	10.220	10.380	8.850	5,802,776
2023-10-10	10.160	10.500	10.140	10.500	8.952	8,754,997
2023-10-09	10.220	10.280	10.000	10.120	8.628	4,539,599
2023-10-06	9.980	10.280	9.970	10.220	8.714	4,462,574
2023-10-05	10.040	10.260	9.960	10.000	8.526	5,486,462
2023-10-04	10.060	10.160	9.900	10.020	8.543	7,515,258
2023-10-03	10.160	10.200	9.970	10.160	8.662	3,227,680
2023-09-29	9.930	10.300	9.910	10.240	8.731	4,446,400
2023-09-28	10.080	10.080	9.790	9.920	8.458	8,615,400
2023-09-27	9.960	10.200	9.950	10.060	8.577	1,574,800
2023-09-26	9.920	9.980	9.810	9.960	8.492	5,822,412
2023-09-25	10.720	10.720	9.830	9.920	8.458	12,155,450
2023-09-22	10.380	10.680	10.300	10.620	9.055	6,361,500
2023-09-21	10.400	10.540	10.300	10.420	8.884	3,397,183
2023-09-20	10.600	10.600	10.300	10.420	8.884	5,673,043
2023-09-19	10.580	10.600	10.360	10.580	9.021	4,365,200
2023-09-18	10.140	10.560	10.060	10.540	8.986	10,111,910
2023-09-15	10.000	10.240	9.840	10.200	8.697	7,675,044
2023-09-14	10.020	10.020	9.800	9.910	8.449	3,936,000
2023-09-13	10.100	10.200	9.940	10.020	8.543	2,351,600
2023-09-12	9.900	10.200	9.740	10.100	8.611	4,504,110
2023-09-11	9.700	9.880	9.530	9.810	8.364	7,050,576
2023-09-07	9.870	9.880	9.720	9.770	8.330	4,158,254
2023-09-06	9.940	10.000	9.750	9.880	8.424	4,692,359
2023-09-05	10.200	10.280	9.930	9.960	8.492	6,272,294
2023-09-04	9.940	10.300	9.940	10.300	8.782	8,269,200
2023-08-31	9.810	9.980	9.760	9.840	8.390	1,903,600
2023-08-30	9.980	10.000	9.800	9.800	8.356	1,589,200
2023-08-29	9.770	10.000	9.740	9.940	8.475	4,462,100
2023-08-28	10.060	10.080	9.670	9.700	8.270	3,782,502
2023-08-25	9.980	9.980	9.620	9.660	8.236	7,592,400
2023-08-24	10.040	10.160	9.680	10.020	8.543	9,996,000
2023-08-23	9.570	9.640	9.490	9.550	8.142	4,428,000
2023-08-22	9.520	9.580	9.310	9.560	8.151	7,299,600
2023-08-21	9.360	9.450	9.180	9.190	7.835	7,386,081
2023-08-18	9.650	9.650	9.260	9.370	7.989	9,963,600

← NewerPage 13 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.