Millennium Pacific Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.290	0.290	0.290	0.290	0.290	0
2024-08-08	0.295	0.310	0.290	0.290	0.290	144,000
2024-08-07	0.295	0.320	0.290	0.310	0.310	224,000
2024-08-06	0.325	0.325	0.325	0.325	0.325	0
2024-08-05	0.300	0.335	0.300	0.325	0.325	112,000
2024-08-02	0.310	0.335	0.300	0.335	0.335	160,000
2024-08-01	0.315	0.335	0.315	0.330	0.330	72,000
2024-07-31	0.335	0.335	0.335	0.335	0.335	240,000
2024-07-30	0.340	0.340	0.340	0.340	0.340	1,760,000
2024-07-29	0.340	0.340	0.340	0.340	0.340	0
2024-07-26	0.320	0.340	0.315	0.340	0.340	110,500
2024-07-25	0.340	0.340	0.340	0.340	0.340	0
2024-07-24	0.340	0.340	0.340	0.340	0.340	0
2024-07-23	0.340	0.340	0.340	0.340	0.340	0
2024-07-22	0.340	0.340	0.340	0.340	0.340	0
2024-07-19	0.340	0.340	0.340	0.340	0.340	0
2024-07-18	0.340	0.340	0.340	0.340	0.340	522,400
2024-07-17	0.350	0.350	0.340	0.340	0.340	8,000
2024-07-16	0.325	0.325	0.325	0.325	0.325	13,850
2024-07-15	0.330	0.330	0.330	0.330	0.330	16,000
2024-07-12	0.325	0.330	0.325	0.330	0.330	411,200
2024-07-11	0.325	0.325	0.325	0.325	0.325	24,000
2024-07-10	0.330	0.330	0.330	0.330	0.330	0
2024-07-09	0.330	0.330	0.330	0.330	0.330	1,632,000
2024-07-08	0.330	0.330	0.330	0.330	0.330	0
2024-07-05	0.330	0.330	0.330	0.330	0.330	0
2024-07-04	0.330	0.330	0.330	0.330	0.330	0
2024-07-03	0.330	0.330	0.330	0.330	0.330	30,400
2024-07-02	0.340	0.340	0.340	0.340	0.340	320,000
2024-06-28	0.340	0.340	0.340	0.340	0.340	0
2024-06-27	0.340	0.340	0.340	0.340	0.340	16,000
2024-06-26	0.340	0.340	0.340	0.340	0.340	0
2024-06-25	0.340	0.340	0.340	0.340	0.340	0
2024-06-24	0.340	0.340	0.340	0.340	0.340	88,000
2024-06-21	0.345	0.350	0.340	0.340	0.340	56,000
2024-06-20	0.345	0.345	0.345	0.345	0.345	1,000
2024-06-19	0.345	0.345	0.345	0.345	0.345	0
2024-06-18	0.345	0.345	0.345	0.345	0.345	0
2024-06-17	0.345	0.345	0.345	0.345	0.345	0
2024-06-14	0.325	0.345	0.325	0.345	0.345	92,000
2024-06-13	0.330	0.330	0.330	0.330	0.330	1,364,800
2024-06-12	0.335	0.335	0.330	0.330	0.330	2,032,000
2024-06-11	0.335	0.335	0.335	0.335	0.335	1,360,000
2024-06-07	0.340	0.340	0.325	0.325	0.325	32,000
2024-06-06	0.345	0.345	0.345	0.345	0.345	48,000
2024-06-05	0.340	0.345	0.340	0.345	0.345	1,160,000
2024-06-04	0.325	0.325	0.325	0.325	0.325	8,750
2024-06-03	0.325	0.325	0.325	0.325	0.325	0
2024-05-31	0.325	0.325	0.325	0.325	0.325	20,000
2024-05-30	0.350	0.350	0.350	0.350	0.350	40,000
2024-05-29	0.330	0.330	0.330	0.330	0.330	1,000
2024-05-28	0.335	0.335	0.325	0.330	0.330	357,600
2024-05-27	0.335	0.345	0.330	0.335	0.335	1,152,000
2024-05-24	0.345	0.355	0.335	0.345	0.345	1,272,000
2024-05-23	0.360	0.370	0.345	0.355	0.355	680,000
2024-05-22	0.380	0.390	0.360	0.375	0.375	645,600
2024-05-21	0.385	0.390	0.370	0.370	0.370	378,400
2024-05-20	0.360	0.390	0.345	0.380	0.380	1,216,000
2024-05-17	0.350	0.380	0.335	0.355	0.355	3,589,350
2024-05-16	0.305	0.345	0.300	0.345	0.345	2,808,800

← NewerPage 10 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.