Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.200 | 5.230 | 5.050 | 5.140 | 5.018 | 462,000 |
| 2025-02-07 | 5.100 | 5.200 | 5.050 | 5.120 | 4.998 | 464,000 |
| 2025-02-06 | 5.050 | 5.200 | 4.970 | 5.150 | 5.028 | 461,000 |
| 2025-02-05 | 5.250 | 5.410 | 4.800 | 5.090 | 4.969 | 574,000 |
| 2025-02-04 | 6.000 | 6.150 | 5.150 | 5.190 | 5.067 | 492,000 |
| 2025-02-03 | 6.250 | 6.250 | 5.890 | 6.030 | 5.887 | 465,000 |
| 2025-01-28 | 6.180 | 6.320 | 6.150 | 6.210 | 6.062 | 100,000 |
| 2025-01-27 | 6.200 | 6.220 | 6.060 | 6.200 | 6.053 | 200,000 |
| 2025-01-24 | 6.200 | 6.350 | 6.150 | 6.230 | 6.082 | 463,000 |
| 2025-01-23 | 6.300 | 6.360 | 6.200 | 6.270 | 6.121 | 462,000 |
| 2025-01-22 | 6.100 | 6.470 | 6.100 | 6.350 | 6.199 | 463,000 |
| 2025-01-21 | 6.600 | 6.680 | 5.890 | 6.190 | 6.043 | 493,000 |
| 2025-01-20 | 6.680 | 6.800 | 6.480 | 6.660 | 6.502 | 467,000 |
| 2025-01-17 | 6.500 | 6.700 | 6.500 | 6.630 | 6.472 | 460,000 |
| 2025-01-16 | 6.500 | 6.640 | 6.470 | 6.610 | 6.453 | 466,000 |
| 2025-01-15 | 6.350 | 6.520 | 6.350 | 6.520 | 6.365 | 461,000 |
| 2025-01-14 | 6.350 | 6.440 | 6.250 | 6.390 | 6.238 | 461,000 |
| 2025-01-13 | 6.400 | 6.500 | 6.290 | 6.490 | 6.336 | 467,000 |
| 2025-01-10 | 6.450 | 6.500 | 6.340 | 6.490 | 6.336 | 474,000 |
| 2025-01-09 | 6.500 | 6.550 | 6.350 | 6.430 | 6.277 | 460,000 |
| 2025-01-08 | 6.400 | 6.600 | 6.310 | 6.600 | 6.443 | 462,000 |
| 2025-01-07 | 6.800 | 6.800 | 6.390 | 6.460 | 6.306 | 475,000 |
| 2025-01-06 | 6.880 | 6.950 | 6.510 | 6.700 | 6.541 | 2,633,000 |
| 2025-01-03 | 6.800 | 7.000 | 6.720 | 6.920 | 6.756 | 461,000 |
| 2025-01-02 | 6.600 | 6.820 | 6.440 | 6.800 | 6.638 | 464,000 |
| 2024-12-31 | 6.480 | 6.680 | 6.400 | 6.650 | 6.492 | 460,000 |
| 2024-12-30 | 6.400 | 6.600 | 6.400 | 6.480 | 6.326 | 460,000 |
| 2024-12-27 | 6.400 | 6.500 | 6.270 | 6.420 | 6.267 | 460,000 |
| 2024-12-24 | 6.400 | 6.480 | 6.300 | 6.390 | 6.238 | 236,000 |
| 2024-12-23 | 6.210 | 6.410 | 6.210 | 6.370 | 6.219 | 460,000 |
| 2024-12-20 | 6.300 | 6.490 | 6.180 | 6.270 | 6.121 | 472,000 |
| 2024-12-19 | 7.100 | 7.100 | 6.280 | 6.340 | 6.189 | 463,000 |
| 2024-12-18 | 6.600 | 7.200 | 6.600 | 7.150 | 6.980 | 493,000 |
| 2024-12-17 | 6.600 | 6.690 | 6.550 | 6.650 | 6.492 | 467,000 |
| 2024-12-16 | 6.610 | 6.670 | 6.500 | 6.650 | 6.492 | 470,000 |
| 2024-12-13 | 6.700 | 6.800 | 6.300 | 6.680 | 6.521 | 464,000 |
| 2024-12-12 | 6.650 | 6.900 | 6.620 | 6.730 | 6.570 | 460,000 |
| 2024-12-11 | 6.600 | 6.880 | 6.600 | 6.690 | 6.531 | 466,000 |
| 2024-12-10 | 6.500 | 6.740 | 6.330 | 6.650 | 6.492 | 462,000 |
| 2024-12-09 | 6.310 | 6.480 | 6.290 | 6.470 | 6.316 | 460,000 |
| 2024-12-06 | 6.400 | 6.530 | 6.310 | 6.350 | 6.199 | 460,000 |
| 2024-12-05 | 6.200 | 6.480 | 6.200 | 6.450 | 6.297 | 460,000 |
| 2024-12-04 | 6.200 | 6.380 | 6.200 | 6.260 | 6.111 | 462,000 |
| 2024-12-03 | 6.200 | 6.450 | 6.110 | 6.250 | 6.101 | 462,000 |
| 2024-12-02 | 6.450 | 6.560 | 6.100 | 6.250 | 6.101 | 482,000 |
| 2024-11-29 | 6.300 | 6.750 | 6.260 | 6.540 | 6.385 | 505,000 |
| 2024-11-28 | 6.400 | 6.600 | 6.210 | 6.220 | 6.072 | 464,000 |
| 2024-11-27 | 6.310 | 6.500 | 6.310 | 6.450 | 6.297 | 466,000 |
| 2024-11-26 | 6.200 | 6.510 | 6.200 | 6.340 | 6.189 | 461,000 |
| 2024-11-25 | 5.940 | 6.600 | 5.940 | 6.250 | 6.101 | 463,000 |
| 2024-11-22 | 6.200 | 6.200 | 5.820 | 5.970 | 5.828 | 460,000 |
| 2024-11-21 | 6.500 | 6.650 | 6.230 | 6.240 | 6.092 | 464,000 |
| 2024-11-20 | 6.500 | 6.750 | 6.500 | 6.580 | 6.424 | 462,000 |
| 2024-11-19 | 6.230 | 6.620 | 6.230 | 6.540 | 6.385 | 464,000 |
| 2024-11-18 | 6.260 | 6.460 | 6.040 | 6.320 | 6.170 | 464,000 |
| 2024-11-15 | 5.700 | 6.200 | 5.700 | 6.150 | 6.004 | 9,409,000 |
| 2024-11-14 | 5.850 | 5.890 | 5.640 | 5.690 | 5.555 | 532,000 |
| 2024-11-13 | 5.950 | 6.120 | 5.800 | 5.850 | 5.711 | 463,000 |
| 2024-11-12 | 6.080 | 6.300 | 5.900 | 5.980 | 5.838 | 340,000 |
| 2024-11-11 | 6.440 | 6.550 | 5.930 | 6.080 | 5.935 | 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.