Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.000 | 6.050 | 5.940 | 6.050 | 5.906 | 460,000 |
| 2025-08-04 | 6.050 | 6.080 | 5.900 | 6.010 | 5.867 | 479,000 |
| 2025-08-01 | 6.000 | 6.100 | 5.930 | 6.100 | 5.955 | 481,000 |
| 2025-07-31 | 6.000 | 6.080 | 5.940 | 6.040 | 5.896 | 464,000 |
| 2025-07-30 | 6.000 | 6.130 | 5.990 | 6.040 | 5.896 | 461,000 |
| 2025-07-29 | 6.100 | 6.150 | 5.870 | 6.050 | 5.906 | 486,000 |
| 2025-07-28 | 5.900 | 6.190 | 5.860 | 6.120 | 5.975 | 461,000 |
| 2025-07-25 | 5.950 | 6.100 | 5.910 | 5.940 | 5.799 | 460,000 |
| 2025-07-24 | 6.050 | 6.200 | 5.890 | 6.040 | 5.896 | 461,000 |
| 2025-07-23 | 6.360 | 6.490 | 6.020 | 6.080 | 5.935 | 477,000 |
| 2025-07-22 | 6.050 | 6.470 | 5.900 | 6.380 | 6.228 | 460,000 |
| 2025-07-21 | 6.000 | 6.370 | 5.960 | 6.090 | 5.945 | 469,000 |
| 2025-07-18 | 5.850 | 6.090 | 5.850 | 6.000 | 5.857 | 493,000 |
| 2025-07-17 | 5.700 | 5.940 | 5.610 | 5.920 | 5.779 | 504,000 |
| 2025-07-16 | 5.500 | 5.750 | 5.490 | 5.710 | 5.574 | 460,000 |
| 2025-07-15 | 5.530 | 5.630 | 5.460 | 5.540 | 5.408 | 460,000 |
| 2025-07-14 | 5.330 | 5.750 | 5.330 | 5.530 | 5.399 | 462,000 |
| 2025-07-11 | 5.350 | 5.550 | 5.270 | 5.370 | 5.242 | 460,000 |
| 2025-07-10 | 5.130 | 5.430 | 5.020 | 5.400 | 5.272 | 461,000 |
| 2025-07-09 | 5.020 | 5.150 | 4.960 | 5.090 | 4.969 | 462,000 |
| 2025-07-08 | 4.970 | 5.100 | 4.930 | 5.060 | 4.940 | 460,000 |
| 2025-07-07 | 4.850 | 5.090 | 4.850 | 5.000 | 4.881 | 460,000 |
| 2025-07-04 | 4.770 | 4.880 | 4.640 | 4.830 | 4.715 | 2,463,000 |
| 2025-07-03 | 5.020 | 5.050 | 4.620 | 4.800 | 4.686 | 1,321,000 |
| 2025-07-02 | 5.040 | 5.150 | 4.980 | 5.000 | 4.881 | 474,000 |
| 2025-06-30 | 4.880 | 5.070 | 4.780 | 5.000 | 4.881 | 716,000 |
| 2025-06-27 | 4.690 | 4.970 | 4.560 | 4.900 | 4.784 | 645,000 |
| 2025-06-26 | 4.590 | 5.060 | 4.520 | 4.690 | 4.579 | 1,702,000 |
| 2025-06-25 | 4.590 | 4.660 | 4.400 | 4.560 | 4.452 | 19,502,000 |
| 2025-06-24 | 4.700 | 4.890 | 4.590 | 4.590 | 4.481 | 398,000 |
| 2025-06-23 | 4.850 | 4.920 | 4.820 | 4.890 | 4.774 | 51,000 |
| 2025-06-20 | 5.540 | 5.540 | 5.010 | 5.010 | 4.891 | 84,000 |
| 2025-06-19 | 5.700 | 5.830 | 5.630 | 5.650 | 5.516 | 460,000 |
| 2025-06-18 | 5.650 | 5.700 | 5.520 | 5.700 | 5.565 | 463,000 |
| 2025-06-17 | 5.680 | 5.800 | 5.540 | 5.670 | 5.535 | 460,000 |
| 2025-06-16 | 5.780 | 5.880 | 5.650 | 5.700 | 5.565 | 464,000 |
| 2025-06-13 | 5.950 | 5.970 | 5.800 | 5.830 | 5.691 | 464,000 |
| 2025-06-12 | 5.850 | 5.960 | 5.810 | 5.910 | 5.770 | 460,000 |
| 2025-06-11 | 5.770 | 5.950 | 5.770 | 5.880 | 5.740 | 460,000 |
| 2025-06-10 | 5.800 | 5.960 | 5.720 | 5.790 | 5.652 | 460,000 |
| 2025-06-09 | 5.700 | 5.820 | 5.680 | 5.810 | 5.672 | 469,000 |
| 2025-06-06 | 5.780 | 5.860 | 5.610 | 5.720 | 5.584 | 472,000 |
| 2025-06-05 | 5.920 | 6.000 | 5.740 | 5.740 | 5.604 | 474,000 |
| 2025-06-04 | 6.080 | 6.230 | 5.830 | 5.930 | 5.789 | 482,000 |
| 2025-06-03 | 5.810 | 6.100 | 5.810 | 6.100 | 5.955 | 460,000 |
| 2025-06-02 | 5.980 | 6.040 | 5.780 | 5.840 | 5.701 | 468,000 |
| 2025-05-30 | 5.880 | 6.000 | 5.860 | 6.000 | 5.857 | 460,000 |
| 2025-05-29 | 5.800 | 5.920 | 5.730 | 5.900 | 5.760 | 460,000 |
| 2025-05-28 | 5.850 | 5.920 | 5.770 | 5.820 | 5.682 | 460,000 |
| 2025-05-27 | 5.800 | 5.950 | 5.720 | 5.890 | 5.750 | 467,000 |
| 2025-05-26 | 5.600 | 5.880 | 5.500 | 5.830 | 5.691 | 460,000 |
| 2025-05-23 | 5.760 | 5.800 | 5.570 | 5.650 | 5.516 | 504,000 |
| 2025-05-22 | 5.780 | 5.790 | 5.560 | 5.790 | 5.652 | 465,000 |
| 2025-05-21 | 5.750 | 5.780 | 5.530 | 5.780 | 5.643 | 462,000 |
| 2025-05-20 | 5.800 | 5.820 | 5.680 | 5.790 | 5.652 | 461,000 |
| 2025-05-19 | 5.800 | 5.880 | 5.710 | 5.810 | 5.672 | 462,000 |
| 2025-05-16 | 5.700 | 5.850 | 5.700 | 5.850 | 5.711 | 461,000 |
| 2025-05-15 | 5.550 | 5.840 | 5.550 | 5.750 | 5.613 | 460,000 |
| 2025-05-14 | 5.550 | 5.700 | 5.550 | 5.680 | 5.545 | 465,000 |
| 2025-05-13 | 5.450 | 5.650 | 5.300 | 5.600 | 5.467 | 479,000 |
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.