Madison Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.000	1.030	0.990	1.030	0.725	220,000
2022-05-31	1.060	1.060	0.940	1.030	0.725	1,544,000
2022-05-30	1.000	1.060	1.000	1.060	0.746	4,676,000
2022-05-27	1.050	1.080	1.000	1.080	0.760	140,000
2022-05-26	1.000	1.050	1.000	1.050	0.739	60,000
2022-05-25	1.000	1.100	0.980	0.980	0.690	132,000
2022-05-24	1.030	1.150	1.020	1.150	0.809	16,000
2022-05-23	1.010	1.010	1.010	1.010	0.711	8,000
2022-05-20	1.040	1.050	0.970	1.020	0.718	147,600
2022-05-19	1.000	1.040	0.930	0.970	0.683	155,600
2022-05-18	1.000	1.080	1.000	1.070	0.753	64,000
2022-05-17	1.080	1.080	1.080	1.080	0.760	0
2022-05-16	1.000	1.120	0.960	1.080	0.760	248,000
2022-05-13	1.070	1.150	1.070	1.150	0.809	12,000
2022-05-12	1.060	1.060	1.060	1.060	0.746	0
2022-05-11	1.060	1.060	1.060	1.060	0.746	0
2022-05-10	1.060	1.060	1.060	1.060	0.746	0
2022-05-06	1.060	1.060	1.060	1.060	0.746	0
2022-05-05	1.060	1.060	1.060	1.060	0.746	0
2022-05-04	1.060	1.060	1.060	1.060	0.746	0
2022-05-03	1.070	1.070	1.060	1.060	0.746	36,000
2022-04-29	0.990	1.080	0.930	1.070	0.753	40,000
2022-04-28	0.910	0.970	0.900	0.910	0.640	44,000
2022-04-27	1.010	1.060	1.000	1.000	0.704	288,000
2022-04-26	1.120	1.120	1.120	1.120	0.788	0
2022-04-25	1.120	1.120	1.120	1.120	0.788	2,000
2022-04-22	1.020	1.140	1.000	1.120	0.788	224,000
2022-04-21	1.170	1.170	1.170	1.170	0.823	0
2022-04-20	1.190	1.190	1.170	1.170	0.823	4,000
2022-04-19	1.090	1.090	1.080	1.080	0.760	72,000
2022-04-14	1.100	1.100	1.090	1.090	0.767	24,000
2022-04-13	1.110	1.190	1.000	1.100	0.774	132,000
2022-04-12	1.030	1.140	1.020	1.140	0.802	56,000
2022-04-11	1.140	1.140	1.140	1.140	0.802	4,000
2022-04-08	1.080	1.130	1.080	1.130	0.795	72,000
2022-04-07	1.200	1.200	1.200	1.200	0.845	0
2022-04-06	1.170	1.200	1.170	1.200	0.845	32,000
2022-04-04	1.170	1.170	1.170	1.170	0.823	0
2022-04-01	1.180	1.180	1.180	1.180	0.830	4,000
2022-03-31	1.080	1.150	1.030	1.150	0.809	87,900
2022-03-30	1.160	1.160	1.160	1.160	0.816	0
2022-03-29	1.160	1.160	1.160	1.160	0.816	108,000
2022-03-28	1.160	1.160	1.160	1.160	0.816	0
2022-03-25	1.160	1.160	1.160	1.160	0.816	4,000
2022-03-24	1.180	1.180	1.000	1.160	0.816	204,000
2022-03-23	1.070	1.190	0.980	1.190	0.838	170,400
2022-03-22	1.070	1.200	1.070	1.200	0.845	78,400
2022-03-21	1.070	1.170	1.070	1.160	0.816	44,400
2022-03-18	1.180	1.180	1.180	1.180	0.830	0
2022-03-17	1.050	1.200	0.950	1.200	0.845	219,200
2022-03-16	1.000	1.230	1.000	1.230	0.866	90,000
2022-03-15	1.230	1.230	1.230	1.230	0.866	3,200
2022-03-14	0.830	1.250	0.830	1.250	0.880	129,200
2022-03-11	1.160	1.350	1.160	1.300	0.915	1,000,000
2022-03-10	1.170	1.170	1.170	1.170	0.823	0
2022-03-09	1.170	1.170	1.170	1.170	0.823	8,000
2022-03-08	1.110	1.160	1.010	1.160	0.816	1,128,000
2022-03-07	1.200	1.200	1.170	1.170	0.823	6,000
2022-03-04	1.200	1.200	1.020	1.080	0.760	58,800
2022-03-03	1.250	1.250	1.250	1.250	0.880	3,200

← NewerPage 19 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.