Madison Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.345	0.395	0.345	0.350	0.246	28,000
2023-02-21	0.400	0.400	0.400	0.400	0.282	0
2023-02-20	0.400	0.400	0.400	0.400	0.282	4,000
2023-02-17	0.400	0.400	0.400	0.400	0.282	0
2023-02-16	0.405	0.405	0.405	0.405	0.285	0
2023-02-15	0.385	0.420	0.340	0.420	0.296	360,000
2023-02-14	0.365	0.365	0.365	0.365	0.257	0
2023-02-13	0.365	0.365	0.365	0.365	0.257	0
2023-02-10	0.365	0.365	0.365	0.365	0.257	28,800
2023-02-09	0.370	0.370	0.370	0.370	0.260	1,200
2023-02-08	0.370	0.370	0.370	0.370	0.260	0
2023-02-07	0.370	0.370	0.370	0.370	0.260	0
2023-02-06	0.370	0.370	0.370	0.370	0.260	8,000
2023-02-03	0.380	0.380	0.380	0.380	0.267	0
2023-02-02	0.380	0.380	0.380	0.380	0.267	32,000
2023-02-01	0.375	0.380	0.375	0.375	0.264	20,000
2023-01-31	0.380	0.380	0.380	0.380	0.267	20,000
2023-01-30	0.390	0.390	0.390	0.390	0.275	0
2023-01-27	0.385	0.400	0.385	0.390	0.275	136,000
2023-01-26	0.380	0.380	0.380	0.380	0.267	12,000
2023-01-20	0.380	0.400	0.380	0.380	0.267	40,000
2023-01-19	0.400	0.400	0.380	0.390	0.275	88,000
2023-01-18	0.420	0.420	0.400	0.400	0.282	168,000
2023-01-17	0.430	0.430	0.430	0.430	0.303	84,000
2023-01-16	0.490	0.490	0.420	0.430	0.303	596,000
2023-01-13	0.470	0.540	0.440	0.495	0.348	260,000
2023-01-12	0.455	0.480	0.440	0.440	0.310	792,000
2023-01-11	0.475	0.650	0.440	0.570	0.401	3,080,000
2023-01-10	0.500	0.510	0.475	0.475	0.334	1,236,000
2023-01-09	0.560	0.660	0.540	0.540	0.380	1,224,000
2023-01-06	0.540	0.760	0.500	0.730	0.514	1,016,000
2023-01-05	0.600	0.600	0.510	0.550	0.387	2,633,243
2023-01-04	0.700	0.700	0.600	0.650	0.457	2,504,000
2023-01-03	0.700	0.700	0.700	0.700	0.493	0
2022-12-30	0.740	0.740	0.670	0.700	0.493	2,346,800
2022-12-29	0.710	0.750	0.650	0.740	0.521	200,000
2022-12-28	0.790	0.790	0.790	0.790	0.556	4,000
2022-12-23	0.700	0.800	0.700	0.800	0.563	76,000
2022-12-22	0.700	0.720	0.700	0.720	0.507	1,180,000
2022-12-21	0.720	0.720	0.720	0.720	0.507	0
2022-12-20	0.740	0.740	0.730	0.730	0.514	920,000
2022-12-19	0.670	0.670	0.670	0.670	0.472	60,000
2022-12-16	0.730	0.730	0.700	0.700	0.493	136,000
2022-12-15	0.890	0.940	0.770	0.790	0.556	1,132,000
2022-12-14	0.900	0.900	0.890	0.890	0.626	28,000
2022-12-13	0.770	0.890	0.770	0.890	0.626	32,000
2022-12-12	0.800	0.900	0.800	0.900	0.633	36,000
2022-12-09	0.760	0.850	0.750	0.800	0.563	36,000
2022-12-08	0.850	0.850	0.850	0.850	0.598	0
2022-12-07	0.850	0.850	0.850	0.850	0.598	0
2022-12-06	0.850	0.850	0.850	0.850	0.598	0
2022-12-05	0.850	0.850	0.850	0.850	0.598	0
2022-12-02	0.890	0.890	0.890	0.890	0.626	0
2022-12-01	0.890	0.890	0.890	0.890	0.626	0
2022-11-30	0.890	0.890	0.890	0.890	0.626	0
2022-11-29	0.890	0.890	0.890	0.890	0.626	0
2022-11-28	0.900	0.900	0.900	0.900	0.633	0
2022-11-25	0.900	0.900	0.900	0.900	0.633	0
2022-11-24	0.900	0.900	0.900	0.900	0.633	0
2022-11-23	0.900	0.900	0.900	0.900	0.633	0

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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