MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.480	9.710	9.380	9.580	8.168	2,689,600
2023-02-21	9.680	9.940	9.610	9.630	8.211	4,846,800
2023-02-20	9.790	9.790	9.300	9.640	8.219	5,771,004
2023-02-17	10.120	10.240	9.740	9.790	8.347	6,054,800
2023-02-16	10.220	10.480	10.020	10.140	8.645	5,800,800
2023-02-15	10.400	10.480	10.020	10.260	8.748	5,932,603
2023-02-14	10.500	10.520	10.280	10.340	8.816	4,803,900
2023-02-13	10.220	10.440	9.880	10.440	8.901	7,601,786
2023-02-10	10.120	10.520	9.890	10.220	8.714	16,700,400
2023-02-09	9.420	10.140	9.220	10.120	8.628	23,522,830
2023-02-08	9.600	9.660	9.130	9.270	7.904	13,002,000
2023-02-07	9.850	9.890	9.490	9.590	8.176	14,645,050
2023-02-06	10.000	10.180	9.610	9.730	8.296	16,578,000
2023-02-03	10.080	10.260	9.960	10.240	8.731	6,907,891
2023-02-02	10.400	10.500	10.100	10.160	8.662	7,414,712
2023-02-01	9.990	10.400	9.780	10.340	8.816	17,816,801
2023-01-31	9.890	10.100	9.570	9.880	8.424	14,294,300
2023-01-30	10.480	10.480	9.640	9.890	8.432	27,989,480
2023-01-27	10.440	10.640	10.220	10.600	9.038	12,650,280
2023-01-26	10.760	10.900	10.160	10.320	8.799	11,643,040
2023-01-20	10.500	10.760	10.480	10.760	9.174	12,630,840
2023-01-19	10.100	10.540	10.100	10.400	8.867	4,444,170
2023-01-18	10.120	10.420	10.000	10.380	8.850	7,618,000
2023-01-17	10.500	10.620	9.870	10.100	8.611	11,334,850
2023-01-16	10.840	11.200	10.520	10.580	9.021	11,226,790
2023-01-13	10.500	10.960	10.400	10.800	9.208	10,310,990
2023-01-12	10.440	10.960	10.240	10.500	8.952	10,878,900
2023-01-11	11.000	11.220	10.100	10.280	8.765	17,506,109
2023-01-10	10.500	10.980	10.260	10.880	9.276	13,888,040
2023-01-09	10.500	10.840	10.380	10.500	8.952	14,644,930
2023-01-06	10.380	10.680	9.900	10.180	8.679	15,492,820
2023-01-05	10.480	10.680	10.120	10.240	8.731	17,603,131
2023-01-04	9.900	10.460	9.660	10.340	8.816	19,904,869
2023-01-03	8.620	9.960	8.510	9.740	8.304	33,165,270
2022-12-30	8.600	8.800	8.500	8.600	7.332	7,143,600
2022-12-29	8.430	8.660	8.310	8.540	7.281	5,686,199
2022-12-28	8.860	9.100	8.300	8.600	7.332	23,183,410
2022-12-23	8.600	8.880	8.450	8.550	7.290	10,422,400
2022-12-22	8.440	8.860	8.260	8.600	7.332	14,376,800
2022-12-21	8.200	8.340	7.940	8.260	7.043	9,637,510
2022-12-20	7.620	8.350	7.490	8.120	6.923	20,788,600
2022-12-19	9.000	9.000	7.510	7.640	6.514	34,586,680
2022-12-16	8.200	8.900	8.200	8.820	7.520	21,441,801
2022-12-15	8.310	8.480	8.010	8.400	7.162	10,420,700
2022-12-14	8.680	8.700	8.120	8.310	7.085	14,245,810
2022-12-13	8.320	8.710	8.100	8.530	7.273	17,426,211
2022-12-12	8.310	8.750	8.030	8.240	7.025	18,566,000
2022-12-09	8.600	8.890	8.030	8.510	7.256	38,196,102
2022-12-08	7.770	8.710	7.770	8.480	7.230	43,966,047
2022-12-07	7.690	8.750	7.380	7.520	6.412	51,160,648
2022-12-06	7.100	7.840	6.900	7.530	6.420	33,387,578
2022-12-05	6.240	7.260	6.230	7.250	6.181	33,412,309
2022-12-02	5.900	6.200	5.850	6.030	5.141	17,911,561
2022-12-01	5.500	6.000	5.460	5.800	4.945	27,658,971
2022-11-30	5.140	5.280	4.950	5.240	4.468	12,085,600
2022-11-29	4.890	5.080	4.680	5.070	4.323	11,262,200
2022-11-28	4.420	4.810	4.150	4.760	4.058	22,151,240
2022-11-25	4.410	4.410	4.160	4.210	3.589	5,415,800
2022-11-24	4.450	4.560	4.350	4.410	3.760	3,030,001
2022-11-23	4.550	4.570	4.420	4.530	3.862	1,984,400

← NewerPage 16 of 21 · 1,230 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.