Madison Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.330	1.330	1.330	1.330	0.936	0
2022-03-01	1.380	1.380	1.350	1.350	0.950	28,000
2022-02-28	1.200	1.200	1.200	1.200	0.845	0
2022-02-25	1.200	1.200	1.200	1.200	0.845	4,000
2022-02-24	1.200	1.200	1.200	1.200	0.845	8,000,000
2022-02-23	1.200	1.200	1.060	1.200	0.845	20,125,200
2022-02-22	1.200	1.200	1.200	1.200	0.845	8,060,000
2022-02-21	1.200	1.200	1.200	1.200	0.845	4,000
2022-02-18	1.300	1.300	1.300	1.300	0.915	0
2022-02-17	1.300	1.300	1.300	1.300	0.915	24,000
2022-02-16	1.260	1.300	1.260	1.300	0.915	24,000
2022-02-15	1.280	1.280	1.280	1.280	0.901	4,000
2022-02-14	1.240	1.240	1.240	1.240	0.873	4,000
2022-02-11	1.190	1.190	1.090	1.190	0.838	117,600
2022-02-10	1.100	1.180	1.100	1.180	0.830	71,200
2022-02-09	1.090	1.110	1.090	1.090	0.767	108,400
2022-02-08	1.020	1.090	1.020	1.090	0.767	20,000
2022-02-07	0.890	1.040	0.830	1.030	0.725	54,400
2022-02-04	1.020	1.060	0.880	1.060	0.746	56,400
2022-01-31	1.040	1.040	1.020	1.020	0.718	26,000
2022-01-28	1.040	1.040	1.040	1.040	0.732	2,000
2022-01-27	1.000	1.000	0.980	0.980	0.690	2,594,400
2022-01-26	1.040	1.040	0.880	1.000	0.704	55,200
2022-01-25	1.040	1.040	0.820	1.040	0.732	510,800
2022-01-24	1.040	1.040	0.880	1.040	0.732	334,400
2022-01-21	1.040	1.040	1.000	1.040	0.732	868,800
2022-01-20	1.040	1.040	1.040	1.040	0.732	49,600
2022-01-19	0.092	0.104	0.090	0.104	0.732	284,000
2022-01-18	0.106	0.110	0.090	0.110	0.774	720,000
2022-01-17	0.099	0.099	0.099	0.099	0.697	0
2022-01-14	0.100	0.104	0.099	0.099	0.697	132,748,000
2022-01-13	0.096	0.103	0.096	0.099	0.697	324,000
2022-01-12	0.083	0.099	0.082	0.098	0.690	96,000
2022-01-11	0.090	0.106	0.090	0.100	0.704	200,000
2022-01-10	0.097	0.097	0.091	0.091	0.640	76,000
2022-01-07	0.099	0.099	0.097	0.097	0.683	112,000
2022-01-06	0.099	0.099	0.099	0.099	0.697	0
2022-01-05	0.099	0.110	0.090	0.099	0.697	5,836,000
2022-01-04	0.099	0.099	0.086	0.099	0.697	128,000
2022-01-03	0.099	0.099	0.086	0.099	0.697	180,000
2021-12-31	0.100	0.102	0.084	0.089	0.626	1,532,000
2021-12-30	0.077	0.100	0.070	0.100	0.704	8,524,000
2021-12-29	0.085	0.085	0.065	0.084	0.591	2,764,000
2021-12-28	0.066	0.090	0.052	0.089	0.626	2,988,000
2021-12-24	0.058	0.067	0.058	0.066	0.465	1,952,000
2021-12-23	0.079	0.079	0.051	0.070	0.493	11,500,000
2021-12-22	0.088	0.088	0.076	0.079	0.556	1,724,000
2021-12-21	0.079	0.079	0.077	0.078	0.549	1,420,000
2021-12-20	0.079	0.094	0.065	0.071	0.500	400,000
2021-12-17	0.078	0.079	0.078	0.079	0.556	148,000
2021-12-16	0.078	0.078	0.078	0.078	0.549	0
2021-12-15	0.092	0.092	0.075	0.081	0.570	2,192,000
2021-12-14	0.087	0.087	0.080	0.080	0.563	3,364,000
2021-12-13	0.084	0.084	0.073	0.081	0.570	260,000
2021-12-10	0.100	0.100	0.077	0.088	0.619	3,908,000
2021-12-09	0.118	0.125	0.085	0.090	0.633	17,916,000
2021-12-08	0.124	0.124	0.124	0.124	0.873	0
2021-12-07	0.126	0.126	0.126	0.126	0.887	0
2021-12-06	0.128	0.128	0.128	0.128	0.901	0
2021-12-03	0.128	0.133	0.128	0.129	0.908	356,000

← NewerPage 20 of 21 · 1,234 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.