Migao Grp Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.000 | 6.470 | 5.960 | 6.440 | 6.287 | 473,000 |
| 2024-11-07 | 5.850 | 6.160 | 5.800 | 5.990 | 5.848 | 472,000 |
| 2024-11-06 | 5.850 | 6.080 | 5.850 | 5.980 | 5.838 | 469,000 |
| 2024-11-05 | 5.850 | 6.170 | 5.740 | 5.920 | 5.779 | 476,000 |
| 2024-11-04 | 5.800 | 5.920 | 5.680 | 5.850 | 5.711 | 7,873,000 |
| 2024-11-01 | 5.900 | 6.050 | 5.770 | 5.800 | 5.662 | 480,000 |
| 2024-10-31 | 5.900 | 6.010 | 5.690 | 5.940 | 5.799 | 143,000 |
| 2024-10-30 | 6.000 | 6.080 | 5.760 | 5.830 | 5.691 | 119,000 |
| 2024-10-29 | 6.050 | 6.200 | 6.000 | 6.000 | 5.857 | 304,000 |
| 2024-10-28 | 6.100 | 6.230 | 5.900 | 6.000 | 5.857 | 547,000 |
| 2024-10-25 | 6.060 | 6.220 | 6.000 | 6.100 | 5.955 | 464,000 |
| 2024-10-24 | 6.500 | 6.500 | 6.000 | 6.090 | 5.945 | 453,000 |
| 2024-10-23 | 7.100 | 7.100 | 6.500 | 6.510 | 6.355 | 629,000 |
| 2024-10-22 | 7.100 | 7.240 | 6.590 | 7.110 | 6.941 | 1,227,000 |
| 2024-10-21 | 8.060 | 8.160 | 6.950 | 7.100 | 6.931 | 484,000 |
| 2024-10-18 | 8.050 | 8.180 | 7.940 | 8.060 | 7.868 | 471,000 |
| 2024-10-17 | 8.000 | 8.100 | 7.850 | 8.050 | 7.859 | 467,000 |
| 2024-10-16 | 8.050 | 8.160 | 7.900 | 8.020 | 7.829 | 468,000 |
| 2024-10-15 | 8.200 | 8.200 | 7.800 | 8.040 | 7.849 | 480,000 |
| 2024-10-14 | 8.260 | 8.290 | 7.680 | 8.200 | 8.005 | 499,000 |
| 2024-10-10 | 8.300 | 8.320 | 8.000 | 8.270 | 8.073 | 464,000 |
| 2024-10-09 | 8.300 | 8.320 | 7.980 | 8.310 | 8.112 | 471,000 |
| 2024-10-08 | 8.350 | 8.430 | 7.920 | 8.310 | 8.112 | 475,000 |
| 2024-10-07 | 8.270 | 8.460 | 8.170 | 8.340 | 8.142 | 478,000 |
| 2024-10-04 | 8.140 | 8.270 | 8.010 | 8.260 | 8.064 | 473,000 |
| 2024-10-03 | 8.360 | 8.380 | 7.930 | 8.140 | 7.947 | 491,000 |
| 2024-10-02 | 8.400 | 8.520 | 8.130 | 8.370 | 8.171 | 502,000 |
| 2024-09-30 | 8.350 | 8.490 | 8.150 | 8.400 | 8.200 | 482,000 |
| 2024-09-27 | 8.270 | 8.390 | 8.220 | 8.330 | 8.132 | 478,000 |
| 2024-09-26 | 8.100 | 8.260 | 8.060 | 8.260 | 8.064 | 542,000 |
| 2024-09-25 | 8.000 | 8.170 | 7.990 | 8.110 | 7.917 | 464,000 |
| 2024-09-24 | 7.920 | 8.050 | 7.700 | 7.990 | 7.800 | 496,000 |
| 2024-09-23 | 7.910 | 8.040 | 7.700 | 7.910 | 7.722 | 472,000 |
| 2024-09-20 | 7.600 | 7.920 | 7.340 | 7.900 | 7.712 | 650,000 |
| 2024-09-19 | 7.540 | 7.620 | 7.270 | 7.590 | 7.410 | 645,000 |
| 2024-09-17 | 7.200 | 7.570 | 7.090 | 7.540 | 7.361 | 547,000 |
| 2024-09-16 | 7.150 | 7.270 | 7.130 | 7.200 | 7.029 | 514,000 |
| 2024-09-13 | 7.280 | 7.300 | 7.090 | 7.240 | 7.068 | 510,000 |
| 2024-09-12 | 7.300 | 7.330 | 7.130 | 7.290 | 7.117 | 471,000 |
| 2024-09-11 | 7.300 | 7.400 | 7.240 | 7.290 | 7.117 | 467,000 |
| 2024-09-10 | 7.680 | 7.680 | 7.170 | 7.300 | 7.126 | 499,000 |
| 2024-09-09 | 7.800 | 7.800 | 7.540 | 7.610 | 7.429 | 474,000 |
| 2024-09-05 | 7.740 | 7.840 | 7.630 | 7.790 | 7.605 | 489,000 |
| 2024-09-04 | 7.800 | 7.830 | 7.660 | 7.800 | 7.549 | 467,000 |
| 2024-09-03 | 7.500 | 7.750 | 7.200 | 7.750 | 7.501 | 513,000 |
| 2024-09-02 | 7.600 | 7.730 | 7.370 | 7.490 | 7.249 | 504,000 |
| 2024-08-30 | 7.200 | 7.600 | 7.200 | 7.600 | 7.356 | 485,000 |
| 2024-08-29 | 7.080 | 7.330 | 7.000 | 7.210 | 6.978 | 556,000 |
| 2024-08-28 | 6.930 | 7.380 | 6.800 | 7.100 | 6.872 | 980,000 |
| 2024-08-27 | 6.910 | 7.140 | 6.730 | 7.000 | 6.775 | 735,000 |
| 2024-08-26 | 6.800 | 7.160 | 6.710 | 7.000 | 6.775 | 1,061,000 |
| 2024-08-23 | 6.760 | 6.870 | 6.560 | 6.850 | 6.630 | 519,000 |
| 2024-08-22 | 6.700 | 6.890 | 6.690 | 6.850 | 6.630 | 480,000 |
| 2024-08-21 | 6.800 | 6.900 | 6.590 | 6.880 | 6.659 | 478,000 |
| 2024-08-20 | 7.020 | 7.090 | 6.600 | 6.850 | 6.630 | 583,000 |
| 2024-08-19 | 7.040 | 7.110 | 6.740 | 7.080 | 6.852 | 513,000 |
| 2024-08-16 | 7.150 | 7.240 | 7.000 | 7.040 | 6.814 | 471,000 |
| 2024-08-15 | 7.210 | 7.260 | 7.030 | 7.180 | 6.949 | 467,000 |
| 2024-08-14 | 7.200 | 7.260 | 7.100 | 7.210 | 6.978 | 466,000 |
| 2024-08-13 | 7.190 | 7.340 | 7.160 | 7.250 | 7.017 | 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.