Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.350 | 5.590 | 5.200 | 5.480 | 5.350 | 471,000 |
| 2025-05-09 | 5.700 | 5.700 | 5.220 | 5.370 | 5.242 | 2,107,000 |
| 2025-05-08 | 5.300 | 5.900 | 5.210 | 5.780 | 5.643 | 478,000 |
| 2025-05-07 | 5.230 | 5.430 | 5.180 | 5.350 | 5.223 | 461,000 |
| 2025-05-06 | 5.350 | 5.450 | 5.150 | 5.280 | 5.155 | 465,000 |
| 2025-05-02 | 5.400 | 5.500 | 5.160 | 5.410 | 5.281 | 1,209,000 |
| 2025-04-30 | 4.930 | 5.500 | 4.930 | 5.420 | 5.291 | 18,367,000 |
| 2025-04-29 | 5.050 | 5.140 | 4.930 | 4.930 | 4.813 | 488,000 |
| 2025-04-28 | 5.200 | 5.200 | 5.030 | 5.040 | 4.920 | 461,000 |
| 2025-04-25 | 5.230 | 5.420 | 5.160 | 5.210 | 5.086 | 461,000 |
| 2025-04-24 | 5.350 | 5.350 | 5.010 | 5.270 | 5.145 | 461,000 |
| 2025-04-23 | 5.100 | 5.400 | 5.100 | 5.400 | 5.272 | 467,000 |
| 2025-04-22 | 5.350 | 5.370 | 5.000 | 5.160 | 5.037 | 460,000 |
| 2025-04-17 | 5.350 | 5.430 | 5.330 | 5.380 | 5.252 | 460,000 |
| 2025-04-16 | 5.300 | 5.480 | 5.250 | 5.380 | 5.252 | 460,000 |
| 2025-04-15 | 5.250 | 5.550 | 5.140 | 5.320 | 5.194 | 460,000 |
| 2025-04-14 | 5.400 | 5.620 | 5.230 | 5.290 | 5.164 | 467,000 |
| 2025-04-11 | 5.250 | 5.450 | 5.180 | 5.410 | 5.281 | 460,000 |
| 2025-04-10 | 5.390 | 5.600 | 5.150 | 5.280 | 5.155 | 463,000 |
| 2025-04-09 | 5.150 | 5.400 | 4.990 | 5.370 | 5.242 | 461,000 |
| 2025-04-08 | 5.050 | 5.200 | 5.040 | 5.090 | 4.969 | 460,000 |
| 2025-04-07 | 5.350 | 5.350 | 4.930 | 5.000 | 4.881 | 86,000 |
| 2025-04-03 | 5.500 | 5.550 | 5.400 | 5.400 | 5.272 | 458,000 |
| 2025-04-02 | 5.450 | 5.580 | 5.430 | 5.460 | 5.330 | 460,000 |
| 2025-04-01 | 5.500 | 5.550 | 5.430 | 5.470 | 5.340 | 465,000 |
| 2025-03-31 | 5.250 | 5.580 | 5.200 | 5.540 | 5.408 | 475,000 |
| 2025-03-28 | 5.350 | 5.450 | 5.260 | 5.260 | 5.135 | 470,000 |
| 2025-03-27 | 5.400 | 5.550 | 5.300 | 5.380 | 5.252 | 461,000 |
| 2025-03-26 | 5.350 | 5.500 | 5.270 | 5.370 | 5.242 | 479,000 |
| 2025-03-25 | 5.060 | 5.560 | 5.050 | 5.390 | 5.262 | 493,000 |
| 2025-03-24 | 5.200 | 5.300 | 5.030 | 5.100 | 4.979 | 7,004,000 |
| 2025-03-21 | 4.950 | 5.000 | 4.810 | 4.940 | 4.823 | 5,645,000 |
| 2025-03-20 | 5.000 | 5.030 | 4.940 | 4.970 | 4.852 | 460,000 |
| 2025-03-19 | 4.950 | 5.120 | 4.900 | 5.020 | 4.901 | 461,000 |
| 2025-03-18 | 5.000 | 5.050 | 4.930 | 5.000 | 4.881 | 464,000 |
| 2025-03-17 | 4.980 | 5.080 | 4.900 | 5.010 | 4.891 | 461,000 |
| 2025-03-14 | 5.000 | 5.050 | 4.910 | 5.000 | 4.881 | 461,000 |
| 2025-03-13 | 4.980 | 5.100 | 4.980 | 5.020 | 4.901 | 460,000 |
| 2025-03-12 | 5.050 | 5.200 | 4.990 | 5.000 | 4.881 | 461,000 |
| 2025-03-11 | 5.050 | 5.130 | 4.930 | 5.000 | 4.881 | 463,000 |
| 2025-03-10 | 5.100 | 5.150 | 4.930 | 5.100 | 4.979 | 480,000 |
| 2025-03-07 | 5.100 | 5.100 | 4.960 | 5.100 | 4.979 | 478,000 |
| 2025-03-06 | 5.080 | 5.130 | 4.970 | 5.060 | 4.940 | 494,000 |
| 2025-03-05 | 5.000 | 5.100 | 4.820 | 5.040 | 4.920 | 525,000 |
| 2025-03-04 | 5.050 | 5.100 | 4.910 | 5.020 | 4.901 | 474,000 |
| 2025-03-03 | 5.120 | 5.220 | 5.000 | 5.090 | 4.969 | 14,363,000 |
| 2025-02-28 | 5.200 | 5.290 | 5.040 | 5.210 | 5.086 | 20,575,000 |
| 2025-02-27 | 5.070 | 5.200 | 5.010 | 5.200 | 5.076 | 464,000 |
| 2025-02-26 | 5.130 | 5.260 | 4.920 | 5.120 | 4.998 | 492,000 |
| 2025-02-25 | 5.210 | 5.300 | 5.070 | 5.080 | 4.959 | 544,000 |
| 2025-02-24 | 5.200 | 5.400 | 5.200 | 5.240 | 5.115 | 460,000 |
| 2025-02-21 | 5.400 | 5.400 | 5.060 | 5.300 | 5.174 | 463,000 |
| 2025-02-20 | 5.400 | 5.460 | 5.100 | 5.310 | 5.184 | 463,000 |
| 2025-02-19 | 5.800 | 5.800 | 5.300 | 5.450 | 5.320 | 470,000 |
| 2025-02-18 | 6.200 | 6.200 | 5.540 | 5.860 | 5.721 | 503,000 |
| 2025-02-17 | 6.150 | 6.200 | 6.010 | 6.200 | 6.053 | 460,000 |
| 2025-02-14 | 5.950 | 6.200 | 5.770 | 6.200 | 6.053 | 475,000 |
| 2025-02-13 | 5.380 | 5.890 | 5.260 | 5.880 | 5.740 | 547,000 |
| 2025-02-12 | 5.150 | 5.450 | 4.970 | 5.450 | 5.320 | 521,000 |
| 2025-02-11 | 5.050 | 5.200 | 5.000 | 5.060 | 4.940 | 461,000 |
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.