Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.320 | 7.320 | 7.160 | 7.260 | 7.027 | 466,000 |
| 2024-08-09 | 7.350 | 7.350 | 7.060 | 7.170 | 6.939 | 480,000 |
| 2024-08-08 | 7.350 | 7.390 | 7.250 | 7.360 | 7.123 | 58,000 |
| 2024-08-07 | 7.200 | 7.460 | 7.170 | 7.390 | 7.152 | 180,000 |
| 2024-08-06 | 7.210 | 7.290 | 7.020 | 7.200 | 6.968 | 660,000 |
| 2024-08-05 | 7.550 | 7.550 | 6.950 | 7.150 | 6.920 | 709,000 |
| 2024-08-02 | 7.800 | 7.800 | 7.300 | 7.550 | 7.307 | 694,000 |
| 2024-08-01 | 8.160 | 8.160 | 7.520 | 7.650 | 7.404 | 678,000 |
| 2024-07-31 | 8.260 | 8.300 | 8.100 | 8.180 | 7.917 | 1,022,000 |
| 2024-07-30 | 8.150 | 8.230 | 8.070 | 8.170 | 7.907 | 620,000 |
| 2024-07-29 | 8.290 | 8.290 | 7.900 | 8.100 | 7.840 | 651,000 |
| 2024-07-26 | 8.230 | 8.240 | 7.910 | 8.220 | 7.956 | 622,000 |
| 2024-07-25 | 8.210 | 8.300 | 8.100 | 8.150 | 7.888 | 750,000 |
| 2024-07-24 | 7.990 | 8.440 | 7.990 | 8.350 | 8.082 | 790,000 |
| 2024-07-23 | 7.020 | 8.230 | 7.020 | 8.000 | 7.743 | 1,616,000 |
| 2024-07-22 | 7.060 | 7.370 | 6.630 | 7.330 | 7.094 | 876,000 |
| 2024-07-19 | 7.150 | 7.150 | 6.870 | 6.990 | 6.765 | 742,000 |
| 2024-07-18 | 6.800 | 7.070 | 6.560 | 6.960 | 6.736 | 773,000 |
| 2024-07-17 | 6.360 | 6.790 | 6.360 | 6.750 | 6.533 | 814,000 |
| 2024-07-16 | 6.020 | 6.740 | 5.990 | 6.500 | 6.291 | 19,080,000 |
| 2024-07-15 | 6.210 | 6.280 | 5.680 | 6.000 | 5.807 | 1,382,000 |
| 2024-07-12 | 6.600 | 6.600 | 6.200 | 6.280 | 6.078 | 524,000 |
| 2024-07-11 | 6.630 | 6.640 | 6.310 | 6.380 | 6.175 | 616,000 |
| 2024-07-10 | 6.440 | 6.730 | 6.340 | 6.420 | 6.214 | 781,000 |
| 2024-07-09 | 6.370 | 6.890 | 6.300 | 6.440 | 6.233 | 838,000 |
| 2024-07-08 | 6.960 | 7.000 | 6.400 | 6.420 | 6.214 | 815,000 |
| 2024-07-05 | 6.940 | 6.980 | 6.560 | 6.720 | 6.504 | 749,000 |
| 2024-07-04 | 7.150 | 7.200 | 6.840 | 6.840 | 6.620 | 747,000 |
| 2024-07-03 | 7.470 | 7.490 | 6.680 | 7.020 | 6.794 | 750,000 |
| 2024-07-02 | 6.210 | 7.300 | 6.180 | 7.170 | 6.939 | 1,669,000 |
| 2024-06-28 | 7.990 | 7.990 | 6.100 | 6.100 | 5.904 | 5,725,000 |
| 2024-06-27 | 8.160 | 8.260 | 7.700 | 7.840 | 7.588 | 1,013,000 |
| 2024-06-26 | 7.700 | 8.380 | 7.700 | 8.100 | 7.840 | 1,604,885 |
| 2024-06-25 | 7.430 | 7.850 | 7.280 | 7.750 | 7.501 | 1,424,000 |
| 2024-06-24 | 7.150 | 7.470 | 7.140 | 7.370 | 7.133 | 729,000 |
| 2024-06-21 | 7.550 | 7.610 | 7.040 | 7.070 | 6.843 | 863,000 |
| 2024-06-20 | 7.590 | 7.690 | 7.370 | 7.500 | 7.259 | 698,000 |
| 2024-06-19 | 7.770 | 7.890 | 7.530 | 7.600 | 7.356 | 743,000 |
| 2024-06-18 | 7.230 | 7.890 | 7.220 | 7.700 | 7.452 | 931,000 |
| 2024-06-17 | 7.600 | 7.800 | 7.200 | 7.320 | 7.085 | 693,000 |
| 2024-06-14 | 7.050 | 7.700 | 6.810 | 7.550 | 7.307 | 970,000 |
| 2024-06-13 | 6.490 | 7.050 | 6.410 | 6.960 | 6.736 | 1,519,000 |
| 2024-06-12 | 6.490 | 6.660 | 6.250 | 6.480 | 6.272 | 856,000 |
| 2024-06-11 | 6.120 | 6.350 | 6.110 | 6.300 | 6.097 | 855,000 |
| 2024-06-07 | 6.130 | 6.320 | 6.050 | 6.210 | 6.010 | 866,000 |
| 2024-06-06 | 6.000 | 6.180 | 5.910 | 6.130 | 5.933 | 857,000 |
| 2024-06-05 | 6.260 | 6.370 | 5.970 | 6.000 | 5.807 | 875,000 |
| 2024-06-04 | 6.200 | 6.650 | 6.190 | 6.360 | 6.156 | 810,000 |
| 2024-06-03 | 6.250 | 6.470 | 5.940 | 6.330 | 6.126 | 1,481,000 |
| 2024-05-31 | 6.590 | 6.790 | 6.300 | 6.510 | 6.301 | 3,002,000 |
| 2024-05-30 | 6.240 | 6.550 | 6.230 | 6.540 | 6.330 | 734,000 |
| 2024-05-29 | 6.160 | 6.330 | 6.090 | 6.270 | 6.068 | 600,000 |
| 2024-05-28 | 6.140 | 6.230 | 6.000 | 6.160 | 5.962 | 825,000 |
| 2024-05-27 | 6.400 | 6.520 | 6.130 | 6.140 | 5.943 | 828,000 |
| 2024-05-24 | 6.420 | 6.600 | 6.320 | 6.490 | 6.281 | 966,000 |
| 2024-05-23 | 6.400 | 6.690 | 6.320 | 6.480 | 6.272 | 797,000 |
| 2024-05-22 | 5.560 | 6.580 | 5.560 | 6.480 | 6.272 | 2,002,000 |
| 2024-05-21 | 5.820 | 6.050 | 5.650 | 5.650 | 5.468 | 984,400 |
| 2024-05-20 | 6.140 | 6.190 | 5.920 | 5.920 | 5.730 | 1,165,000 |
| 2024-05-17 | 6.030 | 6.350 | 5.980 | 6.060 | 5.865 | 1,166,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0960 HKD |
| 2025-08-26 | 0.0820 HKD |
| 2024-09-05 | 0.0670 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.