Madison Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.900	0.900	0.900	0.900	0.633	0
2022-11-21	0.900	0.900	0.900	0.900	0.633	0
2022-11-18	0.900	0.900	0.900	0.900	0.633	0
2022-11-17	0.900	0.900	0.900	0.900	0.633	0
2022-11-16	0.940	0.940	0.900	0.900	0.633	32,000
2022-11-15	0.740	0.970	0.740	0.940	0.662	16,000
2022-11-14	0.650	0.750	0.650	0.680	0.479	8,000
2022-11-11	0.770	0.770	0.770	0.770	0.542	0
2022-11-10	0.770	0.770	0.770	0.770	0.542	0
2022-11-09	0.760	0.770	0.700	0.770	0.542	12,000
2022-11-08	0.840	0.840	0.840	0.840	0.591	0
2022-11-07	0.850	0.850	0.850	0.850	0.598	4,000
2022-11-04	0.880	0.880	0.880	0.880	0.619	0
2022-11-03	0.880	0.880	0.880	0.880	0.619	0
2022-11-02	0.880	0.880	0.880	0.880	0.619	1,000,000
2022-11-01	0.890	0.890	0.890	0.890	0.626	0
2022-10-31	0.890	0.890	0.890	0.890	0.626	0
2022-10-28	0.890	0.890	0.890	0.890	0.626	0
2022-10-27	0.900	0.900	0.890	0.890	0.626	872,000
2022-10-26	0.910	0.910	0.910	0.910	0.640	0
2022-10-25	0.930	0.930	0.930	0.930	0.655	0
2022-10-24	0.930	0.930	0.930	0.930	0.655	0
2022-10-21	1.000	1.000	0.930	0.930	0.655	4,100,000
2022-10-20	0.880	0.880	0.880	0.880	0.619	0
2022-10-19	0.880	0.880	0.880	0.880	0.619	0
2022-10-18	0.870	0.920	0.870	0.880	0.619	604,000
2022-10-17	0.860	0.860	0.860	0.860	0.605	0
2022-10-14	0.860	0.860	0.860	0.860	0.605	0
2022-10-13	0.860	0.860	0.860	0.860	0.605	0
2022-10-12	0.860	0.860	0.860	0.860	0.605	0
2022-10-11	0.860	0.860	0.860	0.860	0.605	0
2022-10-10	0.860	0.860	0.860	0.860	0.605	0
2022-10-07	0.860	0.860	0.860	0.860	0.605	0
2022-10-06	0.860	0.860	0.860	0.860	0.605	0
2022-10-05	0.860	0.860	0.860	0.860	0.605	0
2022-10-03	0.860	0.860	0.860	0.860	0.605	0
2022-09-30	0.770	0.860	0.770	0.860	0.605	12,000
2022-09-29	0.760	0.760	0.760	0.760	0.535	0
2022-09-28	0.760	0.760	0.760	0.760	0.535	0
2022-09-27	0.760	0.760	0.760	0.760	0.535	0
2022-09-26	0.760	0.760	0.760	0.760	0.535	0
2022-09-23	0.760	0.760	0.760	0.760	0.535	0
2022-09-22	0.760	0.760	0.760	0.760	0.535	0
2022-09-21	0.760	0.760	0.760	0.760	0.535	0
2022-09-20	0.730	0.760	0.730	0.760	0.535	40,000
2022-09-19	0.850	0.850	0.850	0.850	0.598	0
2022-09-16	0.920	0.920	0.920	0.920	0.648	0
2022-09-15	0.930	0.930	0.930	0.930	0.655	4,000
2022-09-14	0.770	0.940	0.770	0.940	0.662	28,000
2022-09-13	0.940	0.940	0.940	0.940	0.662	420,000
2022-09-09	0.880	0.880	0.880	0.880	0.619	0
2022-09-08	0.880	0.880	0.880	0.880	0.619	0
2022-09-07	0.880	0.880	0.880	0.880	0.619	0
2022-09-06	0.880	0.880	0.880	0.880	0.619	0
2022-09-05	0.880	0.880	0.880	0.880	0.619	0
2022-09-02	0.880	0.880	0.880	0.880	0.619	0
2022-09-01	0.880	0.880	0.880	0.880	0.619	0
2022-08-31	0.880	0.880	0.880	0.880	0.619	0
2022-08-30	0.890	0.890	0.890	0.890	0.626	0
2022-08-29	0.890	0.890	0.890	0.890	0.626	0

← NewerPage 17 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.