Maxicity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.300	1.380	1.280	1.370	1.204	435,000
2022-03-01	1.290	1.390	1.290	1.380	1.213	435,000
2022-02-28	1.390	1.390	1.270	1.290	1.134	555,000
2022-02-25	1.280	1.310	1.270	1.300	1.142	455,000
2022-02-24	1.290	1.290	1.270	1.290	1.134	445,000
2022-02-23	1.290	1.300	1.290	1.300	1.142	415,000
2022-02-22	1.290	1.350	1.280	1.290	1.134	460,000
2022-02-21	1.290	1.310	1.290	1.310	1.151	420,000
2022-02-18	1.290	1.310	1.280	1.300	1.142	480,000
2022-02-17	1.290	1.300	1.290	1.290	1.134	535,000
2022-02-16	1.330	1.360	1.300	1.300	1.142	480,000
2022-02-15	1.310	1.360	1.290	1.330	1.169	580,000
2022-02-14	1.280	1.400	1.250	1.400	1.230	1,445,000
2022-02-11	1.300	1.310	1.280	1.310	1.151	810,000
2022-02-10	1.300	1.360	1.300	1.360	1.195	410,000
2022-02-09	1.310	1.340	1.300	1.340	1.178	415,000
2022-02-08	1.300	1.320	1.280	1.310	1.151	420,000
2022-02-07	1.310	1.380	1.280	1.300	1.142	460,000
2022-02-04	1.400	1.400	1.400	1.400	1.230	0
2022-01-31	1.400	1.400	1.400	1.400	1.230	0
2022-01-28	1.320	1.410	1.310	1.400	1.230	495,000
2022-01-27	1.320	1.400	1.310	1.400	1.230	525,000
2022-01-26	1.340	1.400	1.300	1.400	1.230	575,000
2022-01-25	1.330	1.350	1.280	1.350	1.186	510,000
2022-01-24	1.310	1.320	1.310	1.310	1.151	450,000
2022-01-21	1.250	1.390	1.250	1.390	1.222	110,000
2022-01-20	1.300	1.300	1.300	1.300	1.142	0
2022-01-19	1.300	1.300	1.300	1.300	1.142	0
2022-01-18	1.300	1.300	1.300	1.300	1.142	0
2022-01-17	1.300	1.300	1.300	1.300	1.142	0
2022-01-14	1.300	1.300	1.300	1.300	1.142	0
2022-01-13	1.260	1.300	1.250	1.300	1.142	155,000
2022-01-12	1.400	1.420	1.250	1.420	1.248	105,000
2022-01-11	1.280	1.340	1.250	1.300	1.142	90,000
2022-01-10	1.430	1.430	1.430	1.430	1.257	0
2022-01-07	1.400	1.430	1.400	1.430	1.257	50,000
2022-01-06	1.260	1.310	1.150	1.310	1.151	1,370,000
2022-01-05	1.320	1.320	1.320	1.320	1.160	0
2022-01-04	1.340	1.340	1.340	1.340	1.178	0
2022-01-03	1.400	1.400	1.280	1.350	1.186	125,000
2021-12-31	1.450	1.450	1.450	1.450	1.274	0
2021-12-30	1.350	1.430	1.350	1.430	1.257	75,000
2021-12-29	1.330	1.330	1.330	1.330	1.169	5,000
2021-12-28	1.300	1.300	1.300	1.300	1.142	40,000
2021-12-24	1.300	1.300	1.300	1.300	1.142	40,000
2021-12-23	1.330	1.330	1.330	1.330	1.169	0
2021-12-22	1.330	1.330	1.330	1.330	1.169	0
2021-12-21	1.330	1.330	1.330	1.330	1.169	0
2021-12-20	1.330	1.330	1.330	1.330	1.169	0
2021-12-17	1.290	1.330	1.290	1.330	1.169	280,000
2021-12-16	1.380	1.380	1.380	1.380	1.213	50,000
2021-12-15	1.310	1.310	1.310	1.310	1.151	5,000
2021-12-14	1.450	1.450	1.450	1.450	1.274	0
2021-12-13	1.450	1.450	1.450	1.450	1.274	0
2021-12-10	1.420	1.450	1.420	1.450	1.274	60,000
2021-12-09	1.330	1.330	1.330	1.330	1.169	0
2021-12-08	1.340	1.340	1.340	1.340	1.178	0
2021-12-07	1.270	1.400	1.260	1.400	1.230	20,000
2021-12-06	1.450	1.450	1.450	1.450	1.274	0
2021-12-03	1.260	1.450	1.250	1.450	1.274	245,000

← NewerPage 20 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.