MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.990	3.990	3.880	3.980	3.393	2,601,200
2022-05-31	3.860	3.990	3.830	3.960	3.376	4,276,425
2022-05-30	3.780	3.890	3.690	3.860	3.291	2,985,082
2022-05-27	3.720	3.840	3.720	3.750	3.197	2,804,180
2022-05-26	3.700	3.700	3.590	3.680	3.138	2,192,000
2022-05-25	3.670	3.750	3.640	3.690	3.146	2,557,600
2022-05-24	3.850	3.850	3.600	3.670	3.129	8,067,000
2022-05-23	3.960	3.960	3.820	3.850	3.283	3,362,800
2022-05-20	3.940	4.020	3.900	3.960	3.376	4,038,800
2022-05-19	4.040	4.070	3.900	3.930	3.351	5,167,200
2022-05-18	4.130	4.220	4.100	4.120	3.513	1,948,499
2022-05-17	4.110	4.240	4.110	4.150	3.538	1,786,800
2022-05-16	4.230	4.330	4.070	4.110	3.504	2,933,600
2022-05-13	4.070	4.150	4.000	4.100	3.496	3,694,800
2022-05-12	4.170	4.170	4.050	4.050	3.453	2,102,800
2022-05-11	4.150	4.270	4.120	4.150	3.538	2,966,567
2022-05-10	4.200	4.250	4.080	4.110	3.504	4,286,075
2022-05-06	4.400	4.400	4.290	4.320	3.683	2,125,598
2022-05-05	4.650	4.700	4.500	4.500	3.837	2,158,800
2022-05-04	4.660	4.700	4.560	4.590	3.913	1,058,239
2022-05-03	4.550	4.680	4.500	4.660	3.973	2,205,661
2022-04-29	4.380	4.590	4.270	4.540	3.871	2,823,920
2022-04-28	4.390	4.410	4.270	4.390	3.743	1,477,600
2022-04-27	4.200	4.450	4.180	4.400	3.751	3,763,600
2022-04-26	4.280	4.420	4.250	4.260	3.632	3,797,998
2022-04-25	4.450	4.450	4.220	4.230	3.607	4,030,400
2022-04-22	4.490	4.490	4.300	4.460	3.803	3,258,900
2022-04-21	4.660	4.660	4.460	4.490	3.828	4,247,600
2022-04-20	4.630	4.900	4.630	4.760	4.058	4,029,398
2022-04-19	4.720	4.760	4.580	4.630	3.948	1,688,800
2022-04-14	4.610	4.820	4.560	4.800	4.093	2,536,000
2022-04-13	4.380	4.640	4.330	4.560	3.888	1,636,794
2022-04-12	4.300	4.650	4.300	4.570	3.896	3,027,375
2022-04-11	4.610	4.610	4.300	4.300	3.666	4,840,200
2022-04-08	4.560	4.580	4.400	4.580	3.905	3,814,938
2022-04-07	4.850	4.870	4.550	4.560	3.888	4,598,400
2022-04-06	4.950	4.950	4.800	4.850	4.135	2,452,387
2022-04-04	4.930	5.020	4.910	4.990	4.255	2,085,200
2022-04-01	4.920	4.960	4.850	4.930	4.203	2,518,657
2022-03-31	4.900	5.020	4.850	4.990	4.255	2,371,605
2022-03-30	4.770	5.030	4.770	4.980	4.246	4,186,400
2022-03-29	4.700	4.830	4.700	4.770	4.067	1,583,200
2022-03-28	4.680	4.760	4.550	4.690	3.999	3,972,440
2022-03-25	4.890	5.060	4.780	4.830	4.118	4,141,200
2022-03-24	4.960	5.030	4.850	4.930	4.203	2,234,800
2022-03-23	4.950	5.060	4.910	5.010	4.272	8,382,000
2022-03-22	4.790	4.950	4.680	4.950	4.220	4,676,200
2022-03-21	4.870	4.980	4.640	4.790	4.084	6,796,400
2022-03-18	4.640	4.980	4.470	4.870	4.152	10,153,330
2022-03-17	4.500	4.680	4.300	4.640	3.956	11,522,670
2022-03-16	3.720	4.240	3.720	4.170	3.555	15,160,520
2022-03-15	4.100	4.100	3.570	3.610	3.078	14,007,600
2022-03-14	4.520	4.520	4.000	4.060	3.462	12,625,600
2022-03-11	4.480	4.610	4.320	4.530	3.862	7,228,452
2022-03-10	4.700	4.760	4.560	4.660	3.973	3,079,200
2022-03-09	4.530	4.650	4.410	4.580	3.905	7,684,800
2022-03-08	4.600	4.600	4.470	4.530	3.862	6,227,200
2022-03-07	4.830	4.830	4.500	4.530	3.862	10,714,230
2022-03-04	4.900	4.950	4.770	4.830	4.118	5,047,002
2022-03-03	5.000	5.070	4.930	5.000	4.263	5,666,800

← NewerPage 19 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.