Canada markets closed

MMG Limited (1208.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
3.560+0.050 (+1.42%)
At close: 04:08PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20243.5503.6703.4603.5603.56052,576,000
Apr 23, 20243.7403.7403.4703.5103.51082,739,309
Apr 22, 20244.0004.1003.6803.7203.72062,103,400
Apr 19, 20243.9704.1603.8103.9103.91044,996,204
Apr 18, 20243.7803.9503.6503.9303.93060,227,200
Apr 17, 20243.7503.7803.6303.7303.73034,604,000
Apr 16, 20243.8303.9003.7003.7303.73053,486,000
Apr 15, 20243.8503.8503.5803.8003.80035,486,700
Apr 12, 20243.8403.9603.7803.8403.84070,118,090
Apr 11, 20243.8504.0003.7603.9203.92077,568,830
Apr 10, 20243.8303.9803.8003.8503.85057,062,727
Apr 09, 20243.8003.8903.6903.8003.80052,927,200
Apr 08, 20243.8404.0103.7503.8603.86059,402,970
Apr 05, 20243.6803.8903.5403.8403.84051,479,751
Apr 03, 20243.2303.6403.2303.6103.61087,924,668
Apr 02, 20243.2503.3003.1603.2403.24042,749,600
Mar 28, 20243.0003.1302.9503.0703.07021,261,624
Mar 27, 20243.0403.0602.9603.0203.02018,545,281
Mar 26, 20243.1103.1302.9503.0303.03025,593,384
Mar 25, 20243.0603.2503.0603.1103.11037,884,489
Mar 22, 20243.1803.1902.9103.0503.05057,867,300
Mar 21, 20243.2803.2803.1903.2403.24029,350,927
Mar 20, 20243.1003.1903.0503.1503.15027,554,000
Mar 19, 20243.1703.3003.0903.1403.14039,813,732
Mar 18, 20243.1003.3303.1003.2103.21065,270,892
Mar 15, 20242.9703.1602.9003.1003.10066,177,448
Mar 14, 20242.9903.2002.8602.9702.97091,019,023
Mar 13, 20242.7002.8202.7002.7602.76022,736,890
Mar 12, 20242.8402.9002.6802.7002.70045,080,700
Mar 11, 20242.6802.9002.6602.8302.83059,441,232
Mar 08, 20242.6502.6702.5802.5902.59036,424,000
Mar 07, 20242.2802.6702.2802.5802.58091,432,000
Mar 06, 20242.2202.3102.1802.2502.25020,195,200
Mar 05, 20242.1802.2202.1602.2002.20010,210,230
Mar 04, 20242.2402.2402.1702.1802.1806,764,000
Mar 01, 20242.1002.2002.0902.2002.20011,156,000
Feb 29, 20242.1202.1702.1002.1002.10011,651,800
Feb 28, 20242.1802.2002.0902.1102.1109,614,000
Feb 27, 20242.1802.2102.1402.1902.19010,136,000
Feb 26, 20242.1002.2102.0802.2002.20034,113,800
Feb 23, 20242.0602.1202.0502.0802.08010,938,100
Feb 22, 20242.0402.0701.9902.0602.06011,566,000
Feb 21, 20241.9802.1001.9602.0402.04020,221,071
Feb 20, 20241.9902.0001.9301.9801.9807,580,000
Feb 19, 20241.9301.9901.9001.9701.9707,692,000
Feb 16, 20241.8001.9301.7701.9301.9307,308,000
Feb 15, 20241.8001.8301.7501.7901.79011,544,000
Feb 14, 20241.8801.8801.7801.8201.8206,980,000
Feb 09, 20241.8801.8801.8801.8801.880-
Feb 08, 20241.9401.9701.9201.9401.9405,830,500
Feb 07, 20241.9401.9701.8901.9401.9409,957,600
Feb 06, 20241.8301.9301.8001.9201.92015,854,004
Feb 05, 20241.9601.9601.8101.8301.83021,684,710
Feb 02, 20242.0002.0101.9101.9301.93022,146,200
Feb 01, 20241.9902.0101.9502.0002.0009,797,300
Jan 31, 20242.0102.0401.9401.9901.99013,770,500
Jan 30, 20242.0502.0501.9802.0102.01013,460,287
Jan 29, 20242.0902.1302.0402.0702.07011,663,368
Jan 26, 20242.1402.1402.0602.0702.07020,148,000
Jan 25, 20242.0602.1602.0402.1502.15028,502,518
Jan 24, 20241.9702.0501.9302.0402.04021,750,345
Jan 23, 20242.0002.0201.9201.9501.95020,560,773
Jan 22, 20242.1102.1101.9601.9801.98019,612,000
Jan 19, 20242.2002.2102.0602.1002.10024,222,000
Jan 18, 20242.2702.2702.1302.1802.18015,796,000
Jan 17, 20242.3402.3602.2202.2602.26011,608,000
Jan 16, 20242.3802.4102.3402.3702.3706,270,208
Jan 15, 20242.3702.3702.3702.3702.370-
Jan 12, 20242.3502.3902.3302.3702.3705,098,848
Jan 11, 20242.3302.3702.3102.3502.3504,903,648
Jan 10, 20242.3602.3702.2902.3202.32012,041,800
Jan 09, 20242.3602.4002.3302.3802.3807,757,881
Jan 08, 20242.3702.4402.3502.3902.39014,198,732
Jan 05, 20242.3602.4002.3302.3702.37012,685,162
Jan 04, 20242.3602.3702.3202.3502.3504,745,539
Jan 03, 20242.3502.4202.3002.3502.35010,745,928
Jan 02, 20242.3402.4202.2902.3702.37019,259,000
Dec 29, 20232.3202.3402.2802.3102.3106,935,600
Dec 28, 20232.2202.4002.2202.3202.32024,316,032
Dec 27, 20232.1602.2502.1302.2402.24012,600,000
Dec 22, 20232.1302.2502.1302.1802.1805,372,000
Dec 21, 20232.0802.1902.0702.1802.18010,072,900
Dec 20, 20232.1002.1402.0702.0902.09019,254,845
Dec 19, 20232.1202.1202.0502.0802.08015,048,000
Dec 18, 20232.2002.2002.0802.1002.10010,496,000
Dec 15, 20232.1802.2402.1502.1802.18015,077,988
Dec 14, 20232.1402.1702.0902.1202.12010,052,000
Dec 13, 20232.1502.1502.0602.0902.0907,781,379
Dec 12, 20232.1702.1702.0902.1302.1305,959,779
Dec 11, 20232.1502.1602.0602.1402.1404,685,300
Dec 08, 20232.2002.2002.1202.1402.14014,632,000
Dec 07, 20232.2002.2302.1702.2102.2102,565,689
Dec 06, 20232.2302.2402.1702.2102.2104,051,456
Dec 05, 20232.2802.2802.1902.2202.2208,187,500
Dec 04, 20232.3002.4102.2702.2702.27012,340,000
Dec 01, 20232.2802.3002.2302.2502.2504,348,000
Nov 30, 20232.2902.2902.2102.2402.24010,875,850
Nov 29, 20232.3202.3402.2402.2702.2708,369,600
Nov 28, 20232.2902.3102.2202.2802.28011,920,000
Nov 27, 20232.3402.3402.2502.2802.2806,912,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...