MGM China Holdings Limited (2282.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 13.020 | 13.140 | 12.880 | 13.040 | 13.040 | 5,934,800 |
| Jun 20, 2024 | 13.280 | 13.380 | 13.020 | 13.020 | 13.020 | 3,316,100 |
| Jun 19, 2024 | 13.100 | 13.400 | 12.920 | 13.280 | 13.280 | 4,813,074 |
| Jun 18, 2024 | 13.140 | 13.420 | 12.920 | 13.100 | 13.100 | 4,634,200 |
| Jun 17, 2024 | 13.160 | 13.160 | 12.700 | 13.040 | 13.040 | 10,168,460 |
| Jun 14, 2024 | 13.500 | 13.500 | 13.000 | 13.220 | 13.220 | 5,796,069 |
| Jun 13, 2024 | 13.680 | 13.720 | 12.940 | 13.560 | 13.560 | 13,719,504 |
| Jun 12, 2024 | 14.400 | 14.400 | 13.480 | 13.500 | 13.500 | 9,296,662 |
| Jun 11, 2024 | 14.200 | 14.560 | 14.080 | 14.540 | 14.540 | 7,546,789 |
| Jun 07, 2024 | 14.480 | 14.480 | 13.900 | 14.000 | 14.000 | 5,121,649 |
| Jun 06, 2024 | 14.440 | 14.660 | 14.240 | 14.480 | 14.480 | 3,714,800 |
| Jun 06, 2024 | 0.243 Dividend | |||||
| Jun 05, 2024 | 14.940 | 14.940 | 14.500 | 14.660 | 14.417 | 2,630,000 |
| Jun 04, 2024 | 14.400 | 14.960 | 14.200 | 14.700 | 14.456 | 5,047,243 |
| Jun 03, 2024 | 14.000 | 14.540 | 14.000 | 14.420 | 14.181 | 4,788,593 |
| May 31, 2024 | 14.500 | 14.600 | 13.880 | 13.900 | 13.670 | 4,938,600 |
| May 30, 2024 | 14.300 | 14.340 | 14.100 | 14.220 | 13.984 | 2,776,972 |
| May 29, 2024 | 14.180 | 14.460 | 13.940 | 14.300 | 14.063 | 4,469,800 |
| May 28, 2024 | 13.940 | 14.400 | 13.920 | 14.180 | 13.945 | 4,340,000 |
| May 27, 2024 | 14.000 | 14.040 | 13.320 | 13.920 | 13.689 | 7,925,198 |
| May 24, 2024 | 14.400 | 14.400 | 13.860 | 13.960 | 13.729 | 5,303,188 |
| May 23, 2024 | 14.400 | 14.420 | 14.140 | 14.280 | 14.043 | 2,280,622 |
| May 22, 2024 | 14.700 | 14.700 | 14.260 | 14.400 | 14.161 | 3,145,738 |
| May 21, 2024 | 14.740 | 14.880 | 14.460 | 14.540 | 14.299 | 4,644,800 |
| May 20, 2024 | 14.600 | 15.120 | 14.580 | 14.740 | 14.496 | 6,860,800 |
| May 17, 2024 | 14.860 | 15.000 | 14.320 | 14.600 | 14.358 | 9,688,192 |
| May 16, 2024 | 14.760 | 15.160 | 14.740 | 14.820 | 14.574 | 6,084,278 |
| May 14, 2024 | 15.300 | 15.520 | 14.740 | 14.780 | 14.535 | 8,191,467 |
| May 13, 2024 | 14.560 | 15.280 | 14.500 | 15.260 | 15.007 | 9,962,450 |
| May 10, 2024 | 14.660 | 14.740 | 14.460 | 14.580 | 14.338 | 5,005,464 |
| May 09, 2024 | 14.500 | 14.820 | 14.440 | 14.700 | 14.456 | 6,684,255 |
| May 08, 2024 | 14.660 | 14.840 | 14.420 | 14.500 | 14.260 | 5,910,826 |
| May 07, 2024 | 14.620 | 14.980 | 14.300 | 14.760 | 14.515 | 6,671,552 |
| May 06, 2024 | 14.900 | 14.900 | 14.500 | 14.660 | 14.417 | 9,491,678 |
| May 03, 2024 | 14.180 | 15.140 | 14.100 | 14.900 | 14.653 | 25,183,592 |
| May 02, 2024 | 13.680 | 14.020 | 13.240 | 13.920 | 13.689 | 6,444,900 |
| Apr 30, 2024 | 13.560 | 13.780 | 13.280 | 13.280 | 13.060 | 3,856,800 |
| Apr 29, 2024 | 13.540 | 14.080 | 13.280 | 13.560 | 13.335 | 9,590,000 |
| Apr 26, 2024 | 12.980 | 13.500 | 12.900 | 13.420 | 13.198 | 5,416,951 |
| Apr 25, 2024 | 13.020 | 13.080 | 12.700 | 13.040 | 12.824 | 2,286,722 |
| Apr 24, 2024 | 12.900 | 13.140 | 12.900 | 13.020 | 12.804 | 3,099,800 |
| Apr 23, 2024 | 12.880 | 13.040 | 12.800 | 12.880 | 12.667 | 2,885,287 |
| Apr 22, 2024 | 13.140 | 13.160 | 12.840 | 12.860 | 12.647 | 2,484,344 |
| Apr 19, 2024 | 13.000 | 13.000 | 12.700 | 12.880 | 12.667 | 2,990,699 |
| Apr 18, 2024 | 12.920 | 13.200 | 12.840 | 13.120 | 12.903 | 5,085,058 |
| Apr 17, 2024 | 13.000 | 13.280 | 12.780 | 12.920 | 12.706 | 5,361,000 |
| Apr 16, 2024 | 13.200 | 13.380 | 12.780 | 13.000 | 12.785 | 6,855,201 |
| Apr 15, 2024 | 13.900 | 13.900 | 13.220 | 13.400 | 13.178 | 4,431,166 |
| Apr 12, 2024 | 13.760 | 14.160 | 13.740 | 13.960 | 13.729 | 7,216,100 |
| Apr 11, 2024 | 13.720 | 13.840 | 13.540 | 13.740 | 13.512 | 7,100,533 |
| Apr 10, 2024 | 13.620 | 13.760 | 13.480 | 13.740 | 13.512 | 2,826,334 |
| Apr 09, 2024 | 13.700 | 13.880 | 13.540 | 13.680 | 13.453 | 2,384,843 |
| Apr 08, 2024 | 13.720 | 13.980 | 13.540 | 13.700 | 13.473 | 4,618,000 |
| Apr 08, 2024 | 0.104 Dividend | |||||
| Apr 05, 2024 | 13.520 | 13.900 | 13.200 | 13.720 | 13.390 | 4,355,099 |
| Apr 03, 2024 | 13.420 | 13.600 | 13.320 | 13.540 | 13.215 | 1,842,689 |
| Apr 02, 2024 | 13.300 | 13.600 | 13.100 | 13.560 | 13.234 | 4,657,732 |
| Mar 28, 2024 | 13.320 | 13.660 | 12.820 | 13.080 | 12.766 | 6,937,769 |
| Mar 27, 2024 | 13.300 | 13.480 | 13.280 | 13.300 | 12.980 | 4,899,274 |
| Mar 26, 2024 | 13.020 | 13.600 | 13.020 | 13.300 | 12.980 | 10,540,896 |
| Mar 25, 2024 | 13.040 | 13.480 | 13.040 | 13.100 | 12.785 | 10,942,488 |
| Mar 22, 2024 | 12.220 | 13.080 | 12.220 | 13.040 | 12.727 | 15,981,018 |
| Mar 21, 2024 | 11.700 | 12.240 | 11.700 | 12.200 | 11.907 | 6,184,915 |
| Mar 20, 2024 | 11.660 | 11.740 | 11.540 | 11.700 | 11.419 | 2,738,000 |
| Mar 19, 2024 | 11.720 | 11.860 | 11.500 | 11.720 | 11.438 | 3,674,040 |
| Mar 18, 2024 | 11.700 | 11.920 | 11.600 | 11.820 | 11.536 | 1,909,842 |
| Mar 15, 2024 | 11.980 | 11.980 | 11.540 | 11.800 | 11.516 | 5,211,933 |
| Mar 14, 2024 | 12.060 | 12.120 | 11.840 | 11.980 | 11.692 | 5,018,643 |
| Mar 13, 2024 | 12.020 | 12.180 | 11.900 | 12.060 | 11.770 | 4,543,800 |
| Mar 12, 2024 | 11.880 | 12.140 | 11.880 | 11.980 | 11.692 | 7,002,747 |
| Mar 11, 2024 | 11.500 | 11.900 | 11.500 | 11.880 | 11.595 | 4,310,000 |
| Mar 08, 2024 | 11.740 | 11.800 | 11.400 | 11.640 | 11.360 | 4,799,200 |
| Mar 07, 2024 | 11.500 | 11.720 | 11.420 | 11.700 | 11.419 | 4,426,771 |
| Mar 06, 2024 | 11.520 | 11.680 | 11.480 | 11.540 | 11.263 | 2,881,744 |
| Mar 05, 2024 | 11.760 | 11.760 | 11.300 | 11.500 | 11.224 | 5,479,203 |
| Mar 04, 2024 | 11.920 | 12.000 | 11.480 | 11.700 | 11.419 | 9,136,281 |
| Mar 01, 2024 | 12.500 | 13.100 | 12.060 | 12.160 | 11.868 | 12,387,379 |
| Feb 29, 2024 | 12.460 | 12.920 | 12.460 | 12.660 | 12.356 | 4,541,200 |
| Feb 28, 2024 | 12.700 | 12.880 | 12.460 | 12.560 | 12.258 | 4,918,400 |
| Feb 27, 2024 | 12.700 | 12.800 | 12.460 | 12.760 | 12.453 | 3,473,764 |
| Feb 26, 2024 | 12.760 | 12.940 | 12.700 | 12.800 | 12.492 | 4,411,476 |
| Feb 23, 2024 | 12.560 | 13.180 | 12.560 | 12.880 | 12.570 | 10,935,616 |
| Feb 22, 2024 | 12.400 | 12.540 | 12.200 | 12.520 | 12.219 | 5,634,086 |
| Feb 21, 2024 | 12.140 | 12.640 | 12.140 | 12.520 | 12.219 | 5,753,460 |
| Feb 20, 2024 | 12.500 | 12.500 | 12.020 | 12.340 | 12.043 | 7,624,000 |
| Feb 19, 2024 | 12.900 | 12.900 | 12.220 | 12.580 | 12.278 | 7,996,902 |
| Feb 16, 2024 | 12.520 | 12.940 | 12.480 | 12.800 | 12.492 | 9,450,727 |
| Feb 15, 2024 | 12.300 | 12.740 | 12.200 | 12.520 | 12.219 | 12,366,605 |
| Feb 14, 2024 | 11.500 | 12.400 | 11.380 | 12.320 | 12.024 | 16,806,076 |
| Feb 09, 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 10.970 | - |
| Feb 08, 2024 | 10.900 | 11.100 | 10.760 | 10.940 | 10.677 | 5,000,289 |
| Feb 07, 2024 | 10.940 | 11.340 | 10.820 | 10.940 | 10.677 | 6,324,099 |
| Feb 06, 2024 | 10.700 | 10.980 | 10.400 | 10.960 | 10.697 | 6,481,680 |
| Feb 05, 2024 | 10.680 | 10.760 | 10.360 | 10.720 | 10.462 | 4,330,281 |
| Feb 02, 2024 | 10.260 | 10.800 | 10.200 | 10.560 | 10.306 | 8,926,286 |
| Feb 01, 2024 | 9.700 | 10.260 | 9.540 | 10.260 | 10.013 | 7,309,455 |
| Jan 31, 2024 | 9.900 | 10.300 | 9.700 | 9.710 | 9.477 | 5,599,232 |
| Jan 30, 2024 | 9.860 | 10.000 | 9.800 | 9.940 | 9.701 | 3,244,000 |
| Jan 29, 2024 | 9.930 | 10.040 | 9.870 | 10.040 | 9.799 | 3,345,667 |
| Jan 26, 2024 | 9.960 | 10.360 | 9.900 | 9.970 | 9.730 | 4,658,916 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.