Madison Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.890	0.890	0.890	0.890	0.626	0
2022-08-25	0.890	0.890	0.890	0.890	0.626	0
2022-08-24	0.890	0.890	0.890	0.890	0.626	0
2022-08-23	0.770	0.890	0.770	0.890	0.626	8,000
2022-08-22	0.920	0.920	0.900	0.900	0.633	1,740,000
2022-08-19	0.900	0.900	0.900	0.900	0.633	0
2022-08-18	0.900	0.900	0.900	0.900	0.633	0
2022-08-17	0.900	0.900	0.900	0.900	0.633	0
2022-08-16	0.930	0.930	0.930	0.930	0.655	0
2022-08-15	1.000	1.260	0.910	0.930	0.655	1,110,000
2022-08-12	0.940	0.940	0.940	0.940	0.662	0
2022-08-11	0.950	0.950	0.950	0.950	0.669	0
2022-08-10	0.980	0.980	0.950	0.950	0.669	32,000
2022-08-09	0.880	0.980	0.880	0.960	0.676	160,000
2022-08-08	0.940	0.940	0.940	0.940	0.662	4,000
2022-08-05	0.910	0.910	0.890	0.890	0.626	2,029,200
2022-08-04	0.860	0.910	0.770	0.800	0.563	512,000
2022-08-03	0.880	0.880	0.860	0.860	0.605	4,980,000
2022-08-02	0.780	0.820	0.780	0.820	0.577	570,000
2022-08-01	0.720	0.880	0.720	0.780	0.549	1,740,000
2022-07-29	0.760	0.790	0.750	0.780	0.549	76,400
2022-07-28	0.690	0.820	0.690	0.820	0.577	224,000
2022-07-27	0.600	0.690	0.600	0.690	0.486	16,000
2022-07-26	0.580	0.660	0.580	0.660	0.465	1,144,000
2022-07-25	0.500	0.600	0.470	0.580	0.408	1,211,600
2022-07-22	0.590	0.720	0.520	0.590	0.415	1,044,000
2022-07-21	0.710	0.760	0.650	0.700	0.493	496,000
2022-07-20	0.740	0.780	0.740	0.770	0.542	2,680,000
2022-07-19	0.800	0.800	0.710	0.710	0.500	255,600
2022-07-18	1.000	1.000	0.760	0.960	0.676	356,000
2022-07-15	0.780	1.100	0.670	1.010	0.711	320,000
2022-07-14	0.570	0.890	0.570	0.870	0.612	115,200
2022-07-13	0.740	0.840	0.660	0.660	0.465	337,600
2022-07-12	0.930	0.960	0.700	0.840	0.591	512,000
2022-07-11	0.900	0.900	0.900	0.900	0.633	0
2022-07-08	0.930	0.930	0.930	0.930	0.655	0
2022-07-07	0.980	0.980	0.900	0.930	0.655	228,000
2022-07-06	0.970	0.970	0.970	0.970	0.683	1,000,000
2022-07-05	1.000	1.000	0.990	0.990	0.697	1,080,000
2022-07-04	0.990	0.990	0.990	0.990	0.697	0
2022-06-30	0.990	0.990	0.990	0.990	0.697	0
2022-06-29	0.920	1.000	0.920	0.990	0.697	1,152,000
2022-06-28	0.890	0.940	0.890	0.940	0.662	20,000
2022-06-27	0.960	0.960	0.960	0.960	0.676	0
2022-06-24	0.960	0.970	0.960	0.960	0.676	1,100,000
2022-06-23	0.960	0.960	0.960	0.960	0.676	14,000
2022-06-22	0.960	1.000	0.920	0.930	0.655	68,000
2022-06-21	1.000	1.080	1.000	1.050	0.739	28,000
2022-06-20	1.000	1.000	1.000	1.000	0.704	0
2022-06-17	1.000	1.000	1.000	1.000	0.704	112,000
2022-06-16	1.000	1.000	1.000	1.000	0.704	0
2022-06-15	1.000	1.000	1.000	1.000	0.704	4,000
2022-06-14	0.970	0.970	0.970	0.970	0.683	0
2022-06-13	0.950	0.970	0.950	0.970	0.683	128,000
2022-06-10	0.950	1.000	0.950	0.950	0.669	3,091,200
2022-06-09	0.970	0.990	0.880	0.990	0.697	2,573,200
2022-06-08	0.980	1.000	0.980	0.980	0.690	524,000
2022-06-07	0.990	0.990	0.980	0.980	0.690	32,000
2022-06-06	0.950	0.950	0.950	0.950	0.669	0
2022-06-02	1.000	1.030	0.950	0.950	0.669	117,600

← NewerPage 18 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.