MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	8.440	8.540	8.110	8.500	7.247	10,746,890
2023-05-19	8.800	8.800	8.420	8.480	7.230	10,904,000
2023-05-18	8.900	8.930	8.610	8.640	7.366	11,071,400
2023-05-17	9.060	9.110	8.800	8.880	7.571	5,233,200
2023-05-16	8.900	9.330	8.840	9.070	7.733	9,889,890
2023-05-15	8.800	8.920	8.730	8.800	7.503	9,796,400
2023-05-12	8.860	9.010	8.800	8.920	7.605	8,209,350
2023-05-11	9.300	9.320	8.900	9.040	7.708	6,915,047
2023-05-10	9.040	9.270	8.770	9.230	7.870	9,224,050
2023-05-09	9.180	9.250	8.900	9.030	7.699	12,610,710
2023-05-08	9.480	9.490	9.080	9.230	7.870	14,005,400
2023-05-05	9.530	9.740	9.460	9.480	8.083	7,498,400
2023-05-04	9.820	9.920	9.060	9.500	8.100	22,152,400
2023-05-03	10.760	10.760	9.500	9.820	8.373	42,720,793
2023-05-02	11.040	11.200	10.500	10.760	9.174	48,271,199
2023-04-28	10.500	10.680	10.460	10.660	9.089	12,975,200
2023-04-27	10.480	10.600	10.320	10.480	8.935	3,447,200
2023-04-26	10.260	10.500	10.040	10.480	8.935	5,934,800
2023-04-25	10.480	10.480	10.200	10.260	8.748	5,546,400
2023-04-24	10.520	10.600	10.240	10.480	8.935	5,234,156
2023-04-21	10.640	10.700	10.200	10.460	8.918	8,642,658
2023-04-20	10.900	10.900	10.400	10.620	9.055	26,134,859
2023-04-19	10.480	10.800	10.480	10.580	9.021	12,396,570
2023-04-18	10.600	10.600	10.440	10.560	9.003	5,224,800
2023-04-17	10.080	10.620	9.850	10.560	9.003	18,445,020
2023-04-14	10.160	10.160	9.730	9.840	8.390	3,518,800
2023-04-13	10.020	10.020	9.700	9.970	8.500	5,367,751
2023-04-12	10.420	10.500	10.020	10.100	8.611	4,216,000
2023-04-11	10.200	10.480	10.160	10.360	8.833	6,276,400
2023-04-06	10.300	10.320	10.000	10.200	8.697	5,492,400
2023-04-04	10.380	10.400	10.100	10.300	8.782	7,081,687
2023-04-03	9.860	10.460	9.780	10.400	8.867	17,692,240
2023-03-31	9.220	9.880	9.220	9.700	8.270	13,222,620
2023-03-30	9.300	9.360	8.950	9.130	7.784	4,952,800
2023-03-29	9.260	9.410	9.190	9.320	7.946	6,906,520
2023-03-28	9.330	9.330	9.060	9.220	7.861	3,566,800
2023-03-27	9.270	9.380	9.020	9.200	7.844	5,666,500
2023-03-24	9.350	9.460	9.170	9.240	7.878	4,132,400
2023-03-23	9.360	9.370	9.110	9.350	7.972	4,252,100
2023-03-22	9.200	9.550	9.200	9.430	8.040	6,670,400
2023-03-21	8.960	9.250	8.960	9.200	7.844	7,502,600
2023-03-20	9.440	9.440	8.860	8.950	7.631	8,573,613
2023-03-17	9.070	9.410	9.070	9.300	7.929	8,633,489
2023-03-16	9.050	9.080	8.860	8.880	7.571	5,335,999
2023-03-15	9.130	9.350	9.110	9.180	7.827	4,530,400
2023-03-14	9.370	9.420	9.000	9.080	7.742	5,557,600
2023-03-13	8.730	9.450	8.700	9.370	7.989	15,235,220
2023-03-10	8.800	8.870	8.550	8.730	7.443	14,378,900
2023-03-09	9.070	9.200	8.900	9.060	7.725	6,011,200
2023-03-08	9.080	9.210	9.000	9.120	7.776	10,400,400
2023-03-07	9.590	9.650	9.060	9.230	7.870	11,902,300
2023-03-06	9.750	9.780	9.500	9.520	8.117	5,941,318
2023-03-03	9.850	9.990	9.500	9.650	8.228	12,243,490
2023-03-02	10.220	10.460	9.530	9.700	8.270	13,900,220
2023-03-01	9.650	10.380	9.600	10.220	8.714	15,117,800
2023-02-28	9.620	9.870	9.490	9.560	8.151	4,888,000
2023-02-27	9.510	9.680	9.350	9.560	8.151	3,798,855
2023-02-24	9.510	9.850	9.500	9.630	8.211	2,917,000
2023-02-23	9.580	9.960	9.530	9.670	8.245	5,072,800
2023-02-22	9.480	9.710	9.380	9.580	8.168	2,689,600

← NewerPage 15 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.