MGM China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.100	5.100	4.820	4.850	4.135	8,101,630
2022-03-01	5.010	5.160	5.010	5.100	4.348	5,616,900
2022-02-28	5.190	5.200	4.900	5.020	4.280	10,788,800
2022-02-25	5.300	5.430	5.150	5.290	4.510	5,942,000
2022-02-24	5.600	5.600	5.170	5.290	4.510	12,458,400
2022-02-23	5.600	5.650	5.490	5.620	4.792	5,439,600
2022-02-22	5.630	5.670	5.520	5.610	4.783	6,862,800
2022-02-21	5.860	5.860	5.550	5.730	4.885	7,768,334
2022-02-18	5.850	5.980	5.750	5.860	4.996	8,960,600
2022-02-17	5.910	5.940	5.730	5.880	5.013	8,630,016
2022-02-16	5.580	5.950	5.580	5.850	4.988	6,604,200
2022-02-15	5.460	5.580	5.460	5.520	4.706	3,794,000
2022-02-14	5.700	5.700	5.450	5.470	4.664	6,932,962
2022-02-11	5.770	5.970	5.680	5.780	4.928	9,367,000
2022-02-10	5.660	5.770	5.600	5.710	4.868	6,462,900
2022-02-09	5.550	5.640	5.500	5.610	4.783	7,257,200
2022-02-08	5.450	5.580	5.360	5.550	4.732	9,135,400
2022-02-07	5.330	5.480	5.310	5.380	4.587	5,287,979
2022-02-04	5.280	5.400	5.180	5.330	4.544	3,424,100
2022-01-31	5.260	5.260	5.020	5.150	4.391	1,700,400
2022-01-28	5.180	5.300	5.050	5.150	4.391	6,204,666
2022-01-27	5.320	5.320	5.060	5.190	4.425	10,515,520
2022-01-26	5.240	5.390	5.240	5.320	4.536	4,203,680
2022-01-25	5.360	5.380	5.200	5.240	4.468	7,609,600
2022-01-24	5.480	5.510	5.380	5.400	4.604	10,402,490
2022-01-21	5.360	5.640	5.350	5.490	4.681	12,762,460
2022-01-20	5.250	5.500	5.240	5.400	4.604	17,264,199
2022-01-19	5.170	5.280	5.120	5.240	4.468	5,285,200
2022-01-18	5.250	5.290	5.100	5.180	4.417	12,276,790
2022-01-17	5.140	5.350	4.950	5.250	4.476	34,112,660
2022-01-14	4.560	4.710	4.400	4.700	4.007	15,286,010
2022-01-13	4.790	4.800	4.540	4.560	3.888	6,135,200
2022-01-12	4.600	4.820	4.600	4.780	4.075	7,573,600
2022-01-11	4.600	4.680	4.520	4.540	3.871	4,518,298
2022-01-10	4.500	4.640	4.480	4.590	3.913	4,847,200
2022-01-07	4.590	4.640	4.460	4.530	3.862	7,339,600
2022-01-06	4.530	4.640	4.450	4.590	3.913	4,380,000
2022-01-05	4.780	4.810	4.490	4.530	3.862	6,005,280
2022-01-04	4.700	4.940	4.700	4.830	4.118	6,497,785
2022-01-03	4.740	4.880	4.640	4.680	3.990	2,857,200
2021-12-31	4.690	4.790	4.650	4.730	4.033	2,871,600
2021-12-30	4.650	4.730	4.610	4.690	3.999	3,125,200
2021-12-29	4.800	4.810	4.700	4.710	4.016	3,212,020
2021-12-28	4.780	4.850	4.630	4.810	4.101	8,031,200
2021-12-24	4.760	4.850	4.620	4.780	4.075	10,237,200
2021-12-23	4.400	4.570	4.380	4.460	3.803	8,446,000
2021-12-22	4.370	4.420	4.270	4.400	3.751	10,422,200
2021-12-21	4.160	4.280	4.120	4.250	3.624	8,152,000
2021-12-20	4.280	4.340	4.110	4.160	3.547	6,496,600
2021-12-17	4.420	4.420	4.220	4.260	3.632	13,280,870
2021-12-16	4.400	4.410	4.250	4.410	3.760	10,474,450
2021-12-15	4.300	4.540	4.230	4.400	3.751	19,009,029
2021-12-14	4.610	4.690	4.210	4.300	3.666	29,990,400
2021-12-13	4.900	4.910	4.670	4.720	4.024	19,307,561
2021-12-10	5.090	5.090	4.840	4.900	4.178	20,328,670
2021-12-09	5.120	5.170	5.030	5.090	4.340	11,950,000
2021-12-08	5.110	5.210	5.000	5.110	4.357	9,322,000
2021-12-07	5.020	5.100	4.980	5.100	4.348	12,895,200
2021-12-06	5.040	5.150	4.900	4.920	4.195	8,882,230
2021-12-03	5.000	5.250	4.950	5.040	4.297	12,485,410

← NewerPage 20 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.