MGM China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.970 | 5.050 | 4.920 | 4.950 | 4.220 | 8,809,600 |
| 2021-12-01 | 4.990 | 5.060 | 4.830 | 5.000 | 4.263 | 13,297,200 |
| 2021-11-30 | 5.230 | 5.320 | 4.970 | 4.970 | 4.237 | 20,223,600 |
| 2021-11-29 | 5.460 | 5.470 | 5.130 | 5.230 | 4.459 | 23,626,920 |
| 2021-11-26 | 6.280 | 6.280 | 5.800 | 5.820 | 4.962 | 13,988,400 |
| 2021-11-25 | 6.000 | 6.420 | 6.000 | 6.320 | 5.388 | 10,961,050 |
| 2021-11-24 | 5.920 | 6.000 | 5.800 | 5.930 | 5.056 | 5,608,500 |
| 2021-11-23 | 5.900 | 6.000 | 5.830 | 5.900 | 5.030 | 10,002,000 |
| 2021-11-22 | 5.500 | 5.940 | 5.480 | 5.900 | 5.030 | 15,919,400 |
| 2021-11-19 | 5.430 | 5.530 | 5.400 | 5.500 | 4.689 | 5,250,400 |
| 2021-11-18 | 5.450 | 5.530 | 5.390 | 5.470 | 4.664 | 5,597,239 |
| 2021-11-17 | 5.500 | 5.620 | 5.380 | 5.540 | 4.723 | 6,745,600 |
| 2021-11-16 | 5.270 | 5.530 | 5.260 | 5.450 | 4.647 | 17,782,400 |
| 2021-11-15 | 5.270 | 5.330 | 5.250 | 5.270 | 4.493 | 2,641,200 |
| 2021-11-12 | 5.250 | 5.340 | 5.210 | 5.270 | 4.493 | 3,696,800 |
| 2021-11-11 | 5.200 | 5.290 | 5.160 | 5.250 | 4.476 | 6,713,336 |
| 2021-11-10 | 5.300 | 5.330 | 5.160 | 5.210 | 4.442 | 9,732,800 |
| 2021-11-09 | 5.430 | 5.430 | 5.250 | 5.290 | 4.510 | 4,981,600 |
| 2021-11-08 | 5.140 | 5.630 | 5.140 | 5.350 | 4.561 | 23,252,000 |
| 2021-11-05 | 5.480 | 5.480 | 5.110 | 5.120 | 4.365 | 18,811,740 |
| 2021-11-04 | 5.520 | 5.730 | 5.460 | 5.480 | 4.672 | 7,332,336 |
| 2021-11-03 | 5.530 | 5.550 | 5.470 | 5.510 | 4.698 | 6,219,638 |
| 2021-11-02 | 5.610 | 5.650 | 5.470 | 5.540 | 4.723 | 2,278,090 |
| 2021-11-01 | 5.730 | 5.730 | 5.510 | 5.520 | 4.706 | 3,176,410 |
| 2021-10-29 | 5.610 | 5.760 | 5.530 | 5.730 | 4.885 | 8,395,200 |
| 2021-10-28 | 5.640 | 5.720 | 5.570 | 5.610 | 4.783 | 3,122,800 |
| 2021-10-27 | 5.740 | 5.770 | 5.650 | 5.710 | 4.868 | 2,664,000 |
| 2021-10-26 | 5.690 | 5.800 | 5.550 | 5.770 | 4.920 | 5,136,800 |
| 2021-10-25 | 5.660 | 5.680 | 5.540 | 5.600 | 4.775 | 4,021,200 |
| 2021-10-22 | 5.660 | 5.750 | 5.600 | 5.730 | 4.885 | 4,716,800 |
| 2021-10-21 | 5.900 | 5.900 | 5.640 | 5.660 | 4.826 | 5,472,080 |
| 2021-10-20 | 5.690 | 5.880 | 5.620 | 5.850 | 4.988 | 10,207,000 |
| 2021-10-19 | 5.670 | 5.770 | 5.540 | 5.600 | 4.775 | 8,576,400 |
| 2021-10-18 | 5.600 | 5.750 | 5.480 | 5.660 | 4.826 | 7,687,902 |
← NewerPage 21 of 21 · 1,234 trading days
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.