MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.960	4.040	3.940	3.970	3.385	1,613,050
2022-08-25	3.870	4.000	3.870	3.960	3.376	1,353,600
2022-08-24	4.000	4.000	3.870	3.920	3.342	2,190,400
2022-08-23	4.020	4.040	3.950	3.980	3.393	1,956,000
2022-08-22	4.060	4.120	3.980	4.100	3.496	2,562,000
2022-08-19	4.050	4.090	3.990	4.050	3.453	1,494,000
2022-08-18	4.010	4.020	3.940	3.990	3.402	2,534,000
2022-08-17	4.060	4.060	4.000	4.040	3.445	1,550,400
2022-08-16	4.030	4.070	4.000	4.050	3.453	2,465,600
2022-08-15	4.150	4.150	4.030	4.070	3.470	1,598,800
2022-08-12	4.140	4.140	4.050	4.100	3.496	1,376,800
2022-08-11	4.010	4.120	4.010	4.120	3.513	1,232,985
2022-08-10	4.070	4.090	4.000	4.030	3.436	1,857,000
2022-08-09	4.150	4.200	4.100	4.110	3.504	1,531,600
2022-08-08	4.150	4.200	4.090	4.170	3.555	1,154,800
2022-08-05	4.120	4.210	4.100	4.190	3.572	1,562,084
2022-08-04	4.130	4.170	4.010	4.100	3.496	2,978,911
2022-08-03	4.120	4.230	4.060	4.130	3.521	1,673,104
2022-08-02	4.100	4.130	3.990	4.120	3.513	3,337,200
2022-08-01	4.210	4.210	4.100	4.180	3.564	1,598,800
2022-07-29	4.360	4.390	4.180	4.210	3.589	2,480,800
2022-07-28	4.310	4.390	4.290	4.390	3.743	1,918,000
2022-07-27	4.300	4.300	4.240	4.290	3.658	1,156,990
2022-07-26	4.310	4.380	4.290	4.320	3.683	1,315,600
2022-07-25	4.240	4.280	4.190	4.270	3.641	1,722,900
2022-07-22	4.280	4.320	4.230	4.250	3.624	1,524,800
2022-07-21	4.230	4.250	4.180	4.190	3.572	2,022,800
2022-07-20	4.120	4.240	4.120	4.210	3.589	2,790,981
2022-07-19	4.140	4.180	4.050	4.100	3.496	2,166,035
2022-07-18	4.110	4.200	4.080	4.140	3.530	1,932,105
2022-07-15	4.180	4.230	4.080	4.110	3.504	3,126,343
2022-07-14	4.080	4.200	4.060	4.180	3.564	2,376,400
2022-07-13	4.000	4.150	4.000	4.070	3.470	1,783,600
2022-07-12	4.050	4.060	3.980	4.020	3.427	2,764,410
2022-07-11	4.150	4.150	3.990	4.060	3.462	4,895,800
2022-07-08	4.260	4.330	4.250	4.290	3.658	1,417,261
2022-07-07	4.150	4.280	4.090	4.250	3.624	3,192,800
2022-07-06	4.230	4.300	4.100	4.160	3.547	4,551,573
2022-07-05	4.300	4.390	4.190	4.230	3.607	4,268,804
2022-07-04	4.480	4.500	4.280	4.280	3.649	3,790,000
2022-06-30	4.480	4.580	4.410	4.450	3.794	4,265,994
2022-06-29	4.610	4.610	4.380	4.480	3.820	7,058,004
2022-06-28	4.300	4.680	4.160	4.630	3.948	9,280,000
2022-06-27	4.110	4.360	4.110	4.300	3.666	7,012,800
2022-06-24	3.980	4.130	3.920	4.110	3.504	6,876,248
2022-06-23	4.000	4.050	3.900	3.920	3.342	5,282,000
2022-06-22	4.050	4.120	3.980	4.020	3.427	3,371,222
2022-06-21	3.970	4.140	3.930	4.020	3.427	4,402,000
2022-06-20	3.940	3.950	3.720	3.930	3.351	5,779,200
2022-06-17	3.900	4.060	3.900	4.020	3.427	4,360,000
2022-06-16	4.250	4.300	4.020	4.050	3.453	2,319,200
2022-06-15	4.120	4.250	4.110	4.170	3.555	1,598,697
2022-06-14	4.000	4.160	3.980	4.140	3.530	2,018,800
2022-06-13	4.250	4.250	4.070	4.110	3.504	3,500,290
2022-06-10	4.300	4.390	4.230	4.330	3.692	2,123,600
2022-06-09	4.410	4.480	4.320	4.330	3.692	3,136,000
2022-06-08	4.190	4.440	4.190	4.410	3.760	7,269,252
2022-06-07	4.110	4.180	4.080	4.170	3.555	1,576,400
2022-06-06	4.020	4.140	3.970	4.130	3.521	3,235,758
2022-06-02	4.000	4.020	3.930	4.010	3.419	2,022,000

← NewerPage 18 of 21 · 1,229 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.