Millennium Pacific Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.032	0.032	0.032	0.032	0.320	4,500
2022-03-02	0.032	0.032	0.032	0.032	0.320	0
2022-03-01	0.029	0.034	0.025	0.032	0.320	360,000
2022-02-28	0.030	0.034	0.030	0.034	0.340	24,000
2022-02-25	0.033	0.033	0.033	0.033	0.330	0
2022-02-24	0.029	0.034	0.029	0.033	0.330	88,000
2022-02-23	0.033	0.033	0.033	0.033	0.330	0
2022-02-22	0.031	0.034	0.029	0.033	0.330	1,632,000
2022-02-21	0.033	0.034	0.030	0.034	0.340	136,000
2022-02-18	0.034	0.034	0.034	0.034	0.340	8,000
2022-02-17	0.034	0.034	0.034	0.034	0.340	0
2022-02-16	0.034	0.034	0.034	0.034	0.340	0
2022-02-15	0.034	0.034	0.034	0.034	0.340	0
2022-02-14	0.034	0.034	0.034	0.034	0.340	0
2022-02-11	0.031	0.034	0.031	0.034	0.340	51,500
2022-02-10	0.031	0.034	0.031	0.034	0.340	32,000
2022-02-09	0.031	0.034	0.031	0.034	0.340	536,000
2022-02-08	0.034	0.034	0.034	0.034	0.340	0
2022-02-07	0.034	0.034	0.034	0.034	0.340	0
2022-02-04	0.033	0.036	0.032	0.034	0.340	1,074,500
2022-01-31	0.036	0.036	0.036	0.036	0.360	0
2022-01-28	0.036	0.036	0.036	0.036	0.360	0
2022-01-27	0.038	0.048	0.035	0.036	0.360	7,584,000
2022-01-26	0.036	0.036	0.036	0.036	0.360	0
2022-01-25	0.036	0.036	0.036	0.036	0.360	0
2022-01-24	0.033	0.036	0.033	0.036	0.360	44,000
2022-01-21	0.036	0.037	0.032	0.037	0.370	168,000
2022-01-20	0.033	0.036	0.032	0.036	0.360	370,000
2022-01-19	0.035	0.035	0.035	0.035	0.350	0
2022-01-18	0.032	0.035	0.032	0.035	0.350	302,000
2022-01-17	0.035	0.035	0.035	0.035	0.350	0
2022-01-14	0.035	0.036	0.035	0.035	0.350	160,000
2022-01-13	0.036	0.036	0.036	0.036	0.360	0
2022-01-12	0.036	0.037	0.036	0.037	0.370	128,000
2022-01-11	0.032	0.036	0.032	0.036	0.360	152,000
2022-01-10	0.029	0.037	0.029	0.034	0.340	440,000
2022-01-07	0.032	0.032	0.032	0.032	0.320	328,000
2022-01-06	0.035	0.037	0.032	0.032	0.320	176,000
2022-01-05	0.037	0.037	0.033	0.035	0.350	528,000
2022-01-04	0.034	0.039	0.034	0.037	0.370	1,152,000
2022-01-03	0.050	0.058	0.036	0.039	0.390	15,402,500
2021-12-30	0.033	0.033	0.033	0.033	0.330	0
2021-12-29	0.030	0.033	0.030	0.033	0.330	192,000
2021-12-28	0.029	0.033	0.029	0.033	0.330	16,000
2021-12-24	0.033	0.033	0.033	0.033	0.330	0
2021-12-23	0.033	0.033	0.033	0.033	0.330	8,000
2021-12-22	0.030	0.032	0.029	0.032	0.320	408,000
2021-12-21	0.030	0.030	0.030	0.030	0.300	0
2021-12-20	0.030	0.030	0.030	0.030	0.300	0
2021-12-17	0.032	0.032	0.032	0.032	0.320	16,000
2021-12-16	0.028	0.032	0.028	0.032	0.320	45,000
2021-12-15	0.032	0.032	0.032	0.032	0.320	0
2021-12-14	0.029	0.032	0.029	0.032	0.320	24,000
2021-12-13	0.028	0.032	0.028	0.032	0.320	32,000
2021-12-10	0.030	0.032	0.028	0.032	0.320	288,000
2021-12-09	0.030	0.030	0.028	0.030	0.300	40,000
2021-12-08	0.030	0.030	0.030	0.030	0.300	16,000
2021-12-07	0.030	0.030	0.030	0.030	0.300	16,000
2021-12-06	0.030	0.030	0.030	0.030	0.300	16,000
2021-12-03	0.030	0.030	0.030	0.030	0.300	64,000

← NewerPage 20 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.