MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	9.430	9.760	9.300	9.680	8.253	5,729,400
2023-08-16	9.780	9.820	9.440	9.510	8.108	6,048,551
2023-08-15	10.020	10.080	9.750	9.780	8.338	5,479,400
2023-08-14	10.160	10.160	9.660	10.020	8.543	9,059,624
2023-08-11	10.640	10.640	10.220	10.260	8.748	7,084,299
2023-08-10	10.520	10.700	10.400	10.640	9.072	3,150,817
2023-08-09	10.620	10.620	10.440	10.580	9.021	2,970,000
2023-08-08	10.800	10.840	10.500	10.600	9.038	3,881,800
2023-08-07	10.860	10.860	10.580	10.720	9.140	4,596,671
2023-08-04	10.960	11.000	10.720	10.880	9.276	6,181,689
2023-08-03	10.060	10.960	9.960	10.880	9.276	17,451,029
2023-08-02	10.440	10.440	10.100	10.160	8.662	3,878,800
2023-08-01	10.480	10.500	10.200	10.440	8.901	9,591,938
2023-07-31	10.700	10.960	10.220	10.340	8.816	8,831,907
2023-07-28	10.520	10.680	10.420	10.520	8.969	6,478,600
2023-07-27	10.260	10.580	10.240	10.580	9.021	8,049,801
2023-07-26	10.080	10.260	10.060	10.240	8.731	4,356,000
2023-07-25	10.040	10.260	9.970	10.160	8.662	6,042,300
2023-07-24	10.000	10.120	9.860	9.920	8.458	2,039,100
2023-07-21	9.860	10.040	9.830	10.000	8.526	1,928,600
2023-07-20	10.000	10.080	9.860	9.900	8.441	4,076,100
2023-07-19	10.120	10.140	9.880	10.000	8.526	4,086,800
2023-07-18	10.200	10.280	9.960	10.180	8.679	7,260,000
2023-07-14	10.200	10.340	9.950	10.200	8.697	5,188,600
2023-07-13	10.060	10.260	10.000	10.140	8.645	8,185,200
2023-07-12	10.140	10.180	9.940	10.000	8.526	4,068,200
2023-07-11	9.780	10.160	9.660	10.060	8.577	14,131,590
2023-07-10	9.590	9.650	9.460	9.560	8.151	2,582,625
2023-07-07	9.240	9.470	9.120	9.410	8.023	4,851,600
2023-07-06	9.650	9.650	9.040	9.270	7.904	9,224,400
2023-07-05	9.790	9.790	9.610	9.670	8.245	4,378,200
2023-07-04	9.710	9.830	9.560	9.790	8.347	3,663,702
2023-07-03	9.200	9.720	9.200	9.710	8.279	10,154,000
2023-06-30	9.180	9.340	9.080	9.140	7.793	4,901,200
2023-06-29	9.250	9.320	9.100	9.150	7.801	3,457,600
2023-06-28	9.230	9.300	9.100	9.270	7.904	3,280,000
2023-06-27	9.300	9.300	9.000	9.230	7.870	5,545,500
2023-06-26	9.420	9.460	8.980	9.210	7.852	18,275,539
2023-06-23	9.600	9.820	9.500	9.570	8.159	12,088,000
2023-06-21	9.700	9.700	9.420	9.610	8.194	6,567,559
2023-06-20	9.500	9.940	9.500	9.690	8.262	10,587,300
2023-06-19	9.650	9.680	9.350	9.490	8.091	2,782,316
2023-06-16	9.430	9.690	9.370	9.600	8.185	5,573,600
2023-06-15	9.250	9.450	9.110	9.410	8.023	6,541,400
2023-06-14	9.250	9.340	9.130	9.180	7.827	6,027,815
2023-06-13	9.310	9.310	9.060	9.250	7.887	7,859,985
2023-06-12	9.190	9.310	9.090	9.280	7.912	8,456,000
2023-06-09	9.200	9.300	9.080	9.180	7.827	3,718,200
2023-06-08	9.090	9.160	9.000	9.100	7.759	3,489,200
2023-06-07	8.730	9.180	8.730	9.140	7.793	10,394,070
2023-06-06	8.730	8.860	8.570	8.620	7.349	6,230,022
2023-06-05	8.300	8.770	8.300	8.730	7.443	7,093,245
2023-06-02	8.340	8.850	8.300	8.700	7.418	14,613,800
2023-06-01	8.050	8.450	8.050	8.330	7.102	13,649,980
2023-05-31	8.230	8.250	7.970	8.050	6.863	44,144,953
2023-05-30	8.100	8.270	8.020	8.250	7.034	7,166,000
2023-05-29	7.930	8.290	7.910	7.990	6.812	7,708,400
2023-05-25	7.870	7.980	7.700	7.900	6.736	12,699,200
2023-05-24	8.200	8.250	7.830	7.880	6.719	22,539,949
2023-05-23	8.500	8.520	8.320	8.320	7.094	7,110,800

← NewerPage 14 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.