Millennium Pacific Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.032	0.032	0.032	0.032	0.320	1,200,000
2022-06-01	0.032	0.032	0.032	0.032	0.320	0
2022-05-31	0.032	0.032	0.032	0.032	0.320	184,000
2022-05-30	0.030	0.035	0.030	0.032	0.320	216,000
2022-05-27	0.032	0.032	0.032	0.032	0.320	0
2022-05-26	0.032	0.032	0.032	0.032	0.320	0
2022-05-25	0.032	0.032	0.032	0.032	0.320	0
2022-05-24	0.032	0.032	0.032	0.032	0.320	0
2022-05-23	0.032	0.032	0.032	0.032	0.320	208,000
2022-05-20	0.032	0.032	0.032	0.032	0.320	0
2022-05-19	0.029	0.033	0.029	0.032	0.320	112,500
2022-05-18	0.029	0.032	0.029	0.032	0.320	136,000
2022-05-17	0.031	0.031	0.031	0.031	0.310	0
2022-05-16	0.031	0.031	0.031	0.031	0.310	0
2022-05-13	0.033	0.033	0.029	0.031	0.310	2,104,000
2022-05-12	0.029	0.034	0.029	0.031	0.310	1,384,000
2022-05-11	0.031	0.031	0.031	0.031	0.310	0
2022-05-10	0.031	0.031	0.031	0.031	0.310	304,000
2022-05-06	0.031	0.031	0.031	0.031	0.310	0
2022-05-05	0.031	0.033	0.031	0.031	0.310	1,121,000
2022-05-04	0.029	0.031	0.028	0.031	0.310	526,500
2022-05-03	0.031	0.031	0.031	0.031	0.310	0
2022-04-29	0.031	0.031	0.031	0.031	0.310	96,000
2022-04-28	0.028	0.032	0.028	0.032	0.320	88,000
2022-04-27	0.033	0.033	0.033	0.033	0.330	0
2022-04-26	0.033	0.033	0.033	0.033	0.330	0
2022-04-25	0.033	0.033	0.033	0.033	0.330	0
2022-04-22	0.034	0.034	0.034	0.034	0.340	0
2022-04-21	0.031	0.034	0.031	0.034	0.340	64,000
2022-04-20	0.034	0.037	0.030	0.034	0.340	328,000
2022-04-19	0.034	0.034	0.034	0.034	0.340	328,000
2022-04-14	0.033	0.034	0.031	0.034	0.340	104,000
2022-04-13	0.035	0.035	0.035	0.035	0.350	0
2022-04-12	0.035	0.035	0.035	0.035	0.350	0
2022-04-11	0.035	0.035	0.035	0.035	0.350	0
2022-04-08	0.036	0.036	0.036	0.036	0.360	0
2022-04-07	0.036	0.036	0.036	0.036	0.360	24,000
2022-04-06	0.035	0.035	0.035	0.035	0.350	0
2022-04-04	0.035	0.035	0.035	0.035	0.350	0
2022-04-01	0.036	0.036	0.036	0.036	0.360	0
2022-03-31	0.034	0.038	0.034	0.037	0.370	467,500
2022-03-30	0.038	0.038	0.038	0.038	0.380	304,000
2022-03-29	0.038	0.038	0.038	0.038	0.380	0
2022-03-28	0.038	0.042	0.035	0.038	0.380	14,696,000
2022-03-25	0.034	0.037	0.033	0.036	0.360	13,920,000
2022-03-24	0.038	0.043	0.035	0.035	0.350	17,864,000
2022-03-23	0.032	0.038	0.032	0.037	0.370	15,368,000
2022-03-22	0.038	0.041	0.032	0.036	0.360	14,672,000
2022-03-21	0.035	0.038	0.030	0.036	0.360	37,568,000
2022-03-18	0.034	0.041	0.034	0.035	0.350	23,392,000
2022-03-17	0.032	0.035	0.032	0.035	0.350	25,224,000
2022-03-16	0.030	0.032	0.030	0.032	0.320	27,500
2022-03-15	0.032	0.032	0.032	0.032	0.320	27,000
2022-03-14	0.032	0.043	0.032	0.032	0.320	12,802,500
2022-03-11	0.030	0.032	0.027	0.032	0.320	12,071,000
2022-03-10	0.026	0.033	0.026	0.032	0.320	36,500
2022-03-09	0.032	0.033	0.028	0.032	0.320	367,500
2022-03-08	0.032	0.032	0.032	0.032	0.320	72,000
2022-03-07	0.026	0.032	0.026	0.032	0.320	55,998
2022-03-04	0.032	0.032	0.032	0.032	0.320	0

← 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.