Maxicity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.230	1.270	1.230	1.270	1.116	55,000
2022-05-31	1.300	1.300	1.300	1.300	1.142	0
2022-05-30	1.300	1.300	1.300	1.300	1.142	0
2022-05-27	1.340	1.340	1.340	1.340	1.178	0
2022-05-26	1.260	1.340	1.260	1.340	1.178	40,000
2022-05-25	1.280	1.280	1.280	1.280	1.125	0
2022-05-24	1.280	1.280	1.280	1.280	1.125	0
2022-05-23	1.280	1.280	1.280	1.280	1.125	0
2022-05-20	1.280	1.280	1.280	1.280	1.125	0
2022-05-19	1.280	1.280	1.280	1.280	1.125	0
2022-05-18	1.280	1.280	1.280	1.280	1.125	0
2022-05-17	1.280	1.280	1.280	1.280	1.125	0
2022-05-16	1.290	1.300	1.250	1.280	1.125	195,000
2022-05-13	1.280	1.280	1.280	1.280	1.125	0
2022-05-12	1.290	1.290	1.290	1.290	1.134	0
2022-05-11	1.310	1.310	1.310	1.310	1.151	0
2022-05-10	1.270	1.340	1.260	1.340	1.178	90,000
2022-05-06	1.340	1.340	1.340	1.340	1.178	0
2022-05-05	1.340	1.340	1.340	1.340	1.178	0
2022-05-04	1.350	1.350	1.350	1.350	1.186	0
2022-05-03	1.350	1.350	1.350	1.350	1.186	0
2022-04-29	1.220	1.350	1.210	1.350	1.186	75,000
2022-04-28	1.240	1.270	1.200	1.260	1.107	400,000
2022-04-27	1.300	1.300	1.300	1.300	1.142	0
2022-04-26	1.400	1.400	1.190	1.300	1.142	590,000
2022-04-25	1.300	1.300	1.300	1.300	1.142	0
2022-04-22	1.300	1.300	1.300	1.300	1.142	5,000
2022-04-21	1.250	1.250	1.250	1.250	1.098	0
2022-04-20	1.300	1.300	1.230	1.250	1.098	185,000
2022-04-19	1.260	1.350	1.200	1.340	1.178	435,000
2022-04-14	1.290	1.350	1.200	1.300	1.142	550,000
2022-04-13	1.450	1.450	1.450	1.450	1.274	10,000
2022-04-12	1.400	1.400	1.400	1.400	1.230	5,000
2022-04-11	1.310	1.400	1.280	1.390	1.222	350,000
2022-04-08	1.350	1.380	1.350	1.380	1.213	110,000
2022-04-07	1.250	1.500	1.250	1.300	1.142	360,000
2022-04-06	1.280	1.290	1.240	1.270	1.116	115,000
2022-04-04	1.310	1.310	1.310	1.310	1.151	0
2022-04-01	1.300	1.300	1.300	1.300	1.142	0
2022-03-31	1.300	1.300	1.300	1.300	1.142	0
2022-03-30	1.300	1.300	1.300	1.300	1.142	0
2022-03-29	1.300	1.300	1.300	1.300	1.142	0
2022-03-28	1.300	1.310	1.300	1.300	1.142	290,000
2022-03-25	1.300	1.300	1.300	1.300	1.142	0
2022-03-24	1.300	1.300	1.290	1.300	1.142	410,000
2022-03-23	1.300	1.310	1.290	1.310	1.151	430,000
2022-03-22	1.300	1.310	1.300	1.310	1.151	505,000
2022-03-21	1.280	1.310	1.280	1.300	1.142	425,000
2022-03-18	1.310	1.310	1.280	1.310	1.151	420,000
2022-03-17	1.300	1.310	1.270	1.310	1.151	660,000
2022-03-16	1.270	1.290	1.250	1.290	1.134	500,000
2022-03-15	1.280	1.300	1.250	1.300	1.142	815,000
2022-03-14	1.290	1.290	1.290	1.290	1.134	0
2022-03-11	1.300	1.320	1.270	1.290	1.134	515,000
2022-03-10	1.300	1.350	1.270	1.350	1.186	490,000
2022-03-09	1.300	1.360	1.300	1.350	1.186	445,000
2022-03-08	1.310	1.310	1.260	1.290	1.134	450,000
2022-03-07	1.310	1.320	1.290	1.320	1.160	440,000
2022-03-04	1.310	1.350	1.290	1.340	1.178	505,000
2022-03-03	1.290	1.320	1.240	1.320	1.160	910,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-02-06	0.1750 HKD
2023-09-14	0.0250 HKD
2023-05-12	0.0750 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.