MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.630	4.790	4.400	4.550	3.879	5,569,200
2022-11-21	4.880	4.940	4.620	4.640	3.956	5,536,800
2022-11-18	5.140	5.210	4.950	5.000	4.263	5,237,898
2022-11-17	5.070	5.160	4.940	5.120	4.365	6,367,200
2022-11-16	5.160	5.270	5.000	5.100	4.348	7,420,400
2022-11-15	4.880	5.200	4.810	5.160	4.399	15,334,760
2022-11-14	4.700	4.930	4.680	4.810	4.101	7,950,086
2022-11-11	4.430	4.650	4.330	4.640	3.956	18,384,801
2022-11-10	4.260	4.330	4.180	4.280	3.649	3,430,800
2022-11-09	4.370	4.450	4.310	4.350	3.709	4,060,000
2022-11-08	4.260	4.410	4.250	4.340	3.700	4,200,850
2022-11-07	4.100	4.300	4.030	4.290	3.658	6,571,154
2022-11-04	3.960	4.230	3.920	4.120	3.513	7,928,400
2022-11-03	3.720	4.000	3.720	3.910	3.334	4,673,528
2022-11-02	3.500	4.040	3.480	3.990	3.402	8,722,800
2022-11-01	3.150	3.570	3.150	3.500	2.984	10,525,200
2022-10-31	3.120	3.270	3.010	3.160	2.694	6,986,400
2022-10-28	3.220	3.230	3.060	3.110	2.652	6,467,200
2022-10-27	3.260	3.330	3.170	3.180	2.711	7,244,450
2022-10-26	3.190	3.350	3.110	3.220	2.745	8,996,400
2022-10-25	3.270	3.270	3.070	3.200	2.728	10,106,800
2022-10-24	3.610	3.610	3.220	3.270	2.788	7,347,765
2022-10-21	3.630	3.710	3.500	3.590	3.061	4,202,000
2022-10-20	3.680	3.740	3.490	3.630	3.095	6,898,000
2022-10-19	3.870	3.950	3.630	3.660	3.121	9,995,800
2022-10-18	4.040	4.040	3.840	3.910	3.334	4,412,400
2022-10-17	3.930	4.080	3.810	4.020	3.427	4,750,879
2022-10-14	3.910	4.060	3.880	3.920	3.342	3,397,600
2022-10-13	4.010	4.090	3.860	3.890	3.317	3,802,400
2022-10-12	4.080	4.280	3.930	4.040	3.445	5,644,400
2022-10-11	4.200	4.230	4.060	4.080	3.479	3,911,147
2022-10-10	4.570	4.570	4.220	4.310	3.675	4,717,998
2022-10-07	4.470	4.610	4.450	4.570	3.896	3,132,977
2022-10-06	4.430	4.530	4.420	4.480	3.820	1,376,000
2022-10-05	4.380	4.560	4.380	4.510	3.845	2,550,052
2022-10-03	4.340	4.420	4.220	4.300	3.666	1,447,600
2022-09-30	4.420	4.420	4.260	4.340	3.700	2,798,800
2022-09-29	4.600	4.610	4.320	4.360	3.717	2,246,000
2022-09-28	4.590	4.690	4.480	4.540	3.871	6,252,604
2022-09-27	4.350	4.580	4.230	4.580	3.905	11,638,230
2022-09-26	4.300	4.450	4.220	4.280	3.649	11,433,400
2022-09-23	4.180	4.180	4.020	4.090	3.487	3,238,988
2022-09-22	4.220	4.220	4.060	4.180	3.564	4,370,022
2022-09-21	4.400	4.400	4.240	4.280	3.649	2,480,800
2022-09-20	4.130	4.410	4.130	4.390	3.743	4,395,200
2022-09-19	4.250	4.250	4.110	4.130	3.521	2,197,600
2022-09-16	4.200	4.460	4.200	4.250	3.624	4,394,000
2022-09-15	4.260	4.300	4.160	4.200	3.581	2,389,001
2022-09-14	4.130	4.270	4.020	4.260	3.632	2,540,317
2022-09-13	3.990	4.320	3.990	4.240	3.615	8,406,285
2022-09-09	3.840	3.960	3.840	3.960	3.376	1,817,200
2022-09-08	3.840	3.940	3.810	3.830	3.265	1,314,000
2022-09-07	3.950	3.950	3.810	3.890	3.317	3,375,314
2022-09-06	4.000	4.000	3.900	3.950	3.368	770,400
2022-09-05	3.970	3.980	3.890	3.950	3.368	1,187,152
2022-09-02	3.970	4.080	3.950	3.970	3.385	1,308,368
2022-09-01	4.040	4.040	3.920	3.950	3.368	1,282,350
2022-08-31	3.940	4.080	3.910	4.070	3.470	1,675,600
2022-08-30	3.950	4.020	3.860	3.950	3.368	1,331,600
2022-08-29	3.930	3.960	3.850	3.920	3.342	1,993,200

← NewerPage 17 of 21 · 1,234 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.