Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.400 | 8.590 | 8.400 | 8.590 | 8.501 | 476,000 |
| 2026-04-29 | 8.370 | 8.650 | 8.300 | 8.500 | 8.412 | 463,000 |
| 2026-04-28 | 8.450 | 8.600 | 8.300 | 8.370 | 8.283 | 461,000 |
| 2026-04-27 | 8.200 | 8.460 | 8.100 | 8.400 | 8.313 | 463,000 |
| 2026-04-24 | 8.160 | 8.460 | 8.150 | 8.250 | 8.164 | 464,000 |
| 2026-04-23 | 8.080 | 8.170 | 8.000 | 8.160 | 8.075 | 459,000 |
| 2026-04-22 | 8.080 | 8.110 | 7.980 | 8.040 | 7.957 | 172,000 |
| 2026-04-21 | 8.020 | 8.120 | 7.950 | 8.060 | 7.976 | 468,000 |
| 2026-04-20 | 8.200 | 8.220 | 8.010 | 8.010 | 7.927 | 462,000 |
| 2026-04-17 | 8.200 | 8.200 | 8.080 | 8.130 | 8.046 | 462,000 |
| 2026-04-16 | 8.150 | 8.190 | 8.010 | 8.150 | 8.065 | 460,000 |
| 2026-04-15 | 7.980 | 8.330 | 7.980 | 8.110 | 8.026 | 464,000 |
| 2026-04-14 | 8.050 | 8.130 | 7.800 | 8.130 | 8.046 | 471,000 |
| 2026-04-13 | 8.390 | 8.390 | 7.800 | 8.020 | 7.937 | 462,000 |
| 2026-04-10 | 8.380 | 8.520 | 8.020 | 8.200 | 8.115 | 458,000 |
| 2026-04-09 | 8.450 | 8.580 | 8.250 | 8.460 | 8.372 | 487,000 |
| 2026-04-08 | 8.180 | 8.500 | 8.180 | 8.450 | 8.362 | 468,000 |
| 2026-04-02 | 7.800 | 8.150 | 7.670 | 8.150 | 8.065 | 461,000 |
| 2026-04-01 | 7.700 | 7.900 | 7.660 | 7.800 | 7.719 | 460,000 |
| 2026-03-31 | 7.800 | 7.800 | 7.600 | 7.610 | 7.531 | 673,000 |
| 2026-03-30 | 7.650 | 8.000 | 7.650 | 7.800 | 7.719 | 476,000 |
| 2026-03-27 | 7.600 | 7.730 | 7.490 | 7.620 | 7.541 | 474,000 |
| 2026-03-26 | 7.620 | 7.650 | 7.480 | 7.510 | 7.432 | 461,000 |
| 2026-03-25 | 7.600 | 7.700 | 7.540 | 7.680 | 7.600 | 458,000 |
| 2026-03-24 | 7.400 | 7.960 | 7.300 | 7.560 | 7.482 | 3,874,000 |
| 2026-03-23 | 7.500 | 7.590 | 7.280 | 7.320 | 7.244 | 86,000 |
| 2026-03-20 | 7.750 | 7.770 | 7.490 | 7.570 | 7.491 | 462,000 |
| 2026-03-19 | 7.620 | 7.740 | 7.550 | 7.700 | 7.620 | 468,000 |
| 2026-03-18 | 7.650 | 7.760 | 7.590 | 7.590 | 7.511 | 464,000 |
| 2026-03-17 | 7.850 | 7.920 | 7.500 | 7.610 | 7.531 | 462,000 |
| 2026-03-16 | 7.700 | 7.940 | 7.630 | 7.800 | 7.719 | 462,000 |
| 2026-03-13 | 7.900 | 8.000 | 7.550 | 7.720 | 7.640 | 471,000 |
| 2026-03-12 | 7.780 | 7.990 | 7.650 | 7.970 | 7.887 | 462,000 |
| 2026-03-11 | 7.950 | 8.010 | 7.750 | 7.750 | 7.670 | 475,000 |
| 2026-03-10 | 8.250 | 8.420 | 7.840 | 7.990 | 7.907 | 467,000 |
| 2026-03-09 | 7.990 | 8.400 | 7.980 | 8.300 | 8.214 | 509,000 |
| 2026-03-06 | 8.000 | 8.090 | 7.880 | 8.020 | 7.937 | 468,000 |
| 2026-03-05 | 7.950 | 8.030 | 7.900 | 7.980 | 7.897 | 460,000 |
| 2026-03-04 | 7.700 | 7.930 | 7.600 | 7.900 | 7.818 | 463,000 |
| 2026-03-03 | 7.820 | 7.900 | 7.650 | 7.720 | 7.640 | 460,000 |
| 2026-03-02 | 7.750 | 7.900 | 7.710 | 7.860 | 7.778 | 464,000 |
| 2026-02-27 | 7.880 | 7.900 | 7.750 | 7.790 | 7.709 | 461,000 |
| 2026-02-26 | 7.950 | 8.050 | 7.860 | 7.900 | 7.818 | 460,000 |
| 2026-02-25 | 8.000 | 8.050 | 7.950 | 7.990 | 7.907 | 460,000 |
| 2026-02-24 | 7.800 | 8.160 | 7.800 | 7.990 | 7.907 | 460,000 |
| 2026-02-23 | 7.700 | 8.000 | 7.660 | 7.840 | 7.759 | 472,000 |
| 2026-02-20 | 7.730 | 7.740 | 7.420 | 7.660 | 7.581 | 122,000 |
| 2026-02-16 | 7.730 | 7.760 | 7.670 | 7.750 | 7.670 | 23,000 |
| 2026-02-13 | 7.740 | 7.850 | 7.560 | 7.760 | 7.679 | 461,000 |
| 2026-02-12 | 7.700 | 7.880 | 7.600 | 7.740 | 7.660 | 463,000 |
| 2026-02-11 | 7.900 | 7.900 | 7.730 | 7.750 | 7.670 | 457,000 |
| 2026-02-10 | 7.750 | 7.950 | 7.670 | 7.900 | 7.818 | 464,000 |
| 2026-02-09 | 7.890 | 8.050 | 7.750 | 7.790 | 7.709 | 469,000 |
| 2026-02-06 | 7.900 | 7.900 | 7.600 | 7.890 | 7.808 | 466,000 |
| 2026-02-05 | 7.960 | 7.960 | 7.670 | 7.900 | 7.818 | 493,000 |
| 2026-02-04 | 7.950 | 8.150 | 7.880 | 7.900 | 7.818 | 460,000 |
| 2026-02-03 | 7.750 | 8.000 | 7.600 | 8.000 | 7.917 | 465,000 |
| 2026-02-02 | 7.960 | 8.050 | 7.550 | 7.640 | 7.561 | 462,000 |
| 2026-01-30 | 8.000 | 8.150 | 7.770 | 7.900 | 7.818 | 461,000 |
| 2026-01-29 | 7.880 | 8.080 | 7.800 | 8.000 | 7.917 | 467,000 |
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.