Madison Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.560	0.560	0.560	0.560	0.560	20,000
2026-07-28	0.580	0.580	0.580	0.580	0.580	0
2026-07-27	0.580	0.580	0.580	0.580	0.580	4,000
2026-07-24	0.600	0.600	0.600	0.600	0.600	0
2026-07-23	0.590	0.600	0.580	0.600	0.600	112,000
2026-07-22	0.560	0.640	0.560	0.640	0.640	20,000
2026-07-21	0.550	0.600	0.550	0.600	0.600	39,600
2026-07-20	0.630	0.630	0.600	0.600	0.600	60,000
2026-07-17	0.510	0.640	0.510	0.630	0.630	72,000
2026-07-16	0.540	0.540	0.510	0.510	0.510	80,000
2026-07-15	0.500	0.500	0.450	0.450	0.450	44,000
2026-07-14	0.520	0.540	0.500	0.500	0.500	316,000
2026-07-13	0.540	0.540	0.500	0.520	0.520	1,208,000
2026-07-10	0.550	0.580	0.550	0.570	0.570	44,000
2026-07-09	0.560	0.560	0.560	0.560	0.560	0
2026-07-08	0.560	0.560	0.560	0.560	0.560	0
2026-07-07	0.560	0.560	0.560	0.560	0.560	4,000
2026-07-06	0.560	0.560	0.560	0.560	0.560	4,000
2026-07-03	0.600	0.600	0.550	0.600	0.600	8,000
2026-07-02	0.580	0.600	0.580	0.600	0.600	4,000
2026-06-30	0.780	0.780	0.780	0.780	0.780	0
2026-06-29	0.780	0.780	0.780	0.780	0.780	0
2026-06-26	0.780	0.780	0.780	0.780	0.780	0
2026-06-25	0.750	0.780	0.750	0.780	0.780	137,600
2026-06-24	0.750	0.750	0.750	0.750	0.750	0
2026-06-23	0.750	0.750	0.750	0.750	0.750	0
2026-06-22	0.770	0.800	0.750	0.750	0.750	70,960
2026-06-18	0.660	0.660	0.650	0.650	0.650	8,200
2026-06-17	0.660	0.660	0.660	0.660	0.660	4,800
2026-06-16	0.710	0.710	0.700	0.700	0.700	12,000
2026-06-15	0.640	0.640	0.640	0.640	0.640	0
2026-06-12	0.630	0.640	0.630	0.640	0.640	64,000
2026-06-11	0.650	0.650	0.620	0.620	0.620	20,000
2026-06-10	0.720	0.720	0.650	0.650	0.650	32,000
2026-06-09	0.610	1.050	0.610	0.720	0.720	188,000
2026-06-08	0.640	0.640	0.620	0.620	0.620	37,600
2026-06-05	0.540	0.630	0.540	0.630	0.630	36,000
2026-06-04	0.580	0.580	0.550	0.550	0.550	20,240
2026-06-03	0.610	0.630	0.560	0.580	0.580	84,000
2026-06-02	0.580	0.610	0.560	0.610	0.610	15,600
2026-06-01	0.690	0.690	0.690	0.690	0.690	0
2026-05-29	0.650	0.690	0.650	0.690	0.690	800
2026-05-28	0.600	0.600	0.600	0.600	0.600	0
2026-05-27	0.600	0.600	0.600	0.600	0.600	0
2026-05-26	0.600	0.600	0.600	0.600	0.600	0
2026-05-22	0.600	0.600	0.600	0.600	0.600	0
2026-05-21	0.530	0.600	0.510	0.600	0.600	457,600
2026-05-20	0.660	0.660	0.660	0.660	0.660	400
2026-05-19	0.710	0.710	0.710	0.710	0.710	0
2026-05-18	0.960	0.960	0.960	0.960	0.676	4,000
2026-05-15	0.098	0.102	0.084	0.084	0.059	200,000
2026-05-14	0.095	0.095	0.094	0.094	0.066	8,000
2026-05-13	0.090	0.090	0.090	0.090	0.063	0
2026-05-12	0.084	0.094	0.084	0.090	0.063	528,000
2026-05-11	0.081	0.081	0.081	0.081	0.057	0
2026-05-08	0.079	0.080	0.079	0.080	0.056	644,000
2026-05-07	0.084	0.084	0.084	0.084	0.059	0
2026-05-06	0.078	0.084	0.077	0.084	0.059	600,000
2026-05-05	0.086	0.086	0.086	0.086	0.061	140,000
2026-05-04	0.086	0.086	0.086	0.086	0.061	0

← NewerPage 2 of 5 · 246 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.