MGM China Holdings Limited (2282.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 13.000 | 13.000 | 12.700 | 12.880 | 12.880 | 2,990,699 |
| 18 Apr 2024 | 12.920 | 13.200 | 12.840 | 13.120 | 13.120 | 5,085,058 |
| 17 Apr 2024 | 13.000 | 13.280 | 12.780 | 12.920 | 12.920 | 5,361,000 |
| 16 Apr 2024 | 13.200 | 13.380 | 12.780 | 13.000 | 13.000 | 6,855,201 |
| 15 Apr 2024 | 13.900 | 13.900 | 13.220 | 13.400 | 13.400 | 4,431,166 |
| 12 Apr 2024 | 13.760 | 14.160 | 13.740 | 13.960 | 13.960 | 7,216,100 |
| 11 Apr 2024 | 13.720 | 13.840 | 13.540 | 13.740 | 13.740 | 7,100,533 |
| 10 Apr 2024 | 13.620 | 13.760 | 13.480 | 13.740 | 13.740 | 2,826,334 |
| 09 Apr 2024 | 13.700 | 13.880 | 13.540 | 13.680 | 13.680 | 2,384,843 |
| 08 Apr 2024 | 13.720 | 13.980 | 13.540 | 13.700 | 13.700 | 4,618,000 |
| 08 Apr 2024 | 0.104 Dividend | |||||
| 05 Apr 2024 | 13.520 | 13.900 | 13.200 | 13.720 | 13.616 | 4,355,099 |
| 03 Apr 2024 | 13.420 | 13.600 | 13.320 | 13.540 | 13.437 | 1,842,689 |
| 02 Apr 2024 | 13.300 | 13.600 | 13.100 | 13.560 | 13.457 | 4,657,732 |
| 28 Mar 2024 | 13.320 | 13.660 | 12.820 | 13.080 | 12.981 | 6,937,769 |
| 27 Mar 2024 | 13.300 | 13.480 | 13.280 | 13.300 | 13.199 | 4,899,274 |
| 26 Mar 2024 | 13.020 | 13.600 | 13.020 | 13.300 | 13.199 | 10,540,896 |
| 25 Mar 2024 | 13.040 | 13.480 | 13.040 | 13.100 | 13.001 | 10,942,488 |
| 22 Mar 2024 | 12.220 | 13.080 | 12.220 | 13.040 | 12.941 | 15,981,018 |
| 21 Mar 2024 | 11.700 | 12.240 | 11.700 | 12.200 | 12.108 | 6,184,915 |
| 20 Mar 2024 | 11.660 | 11.740 | 11.540 | 11.700 | 11.611 | 2,738,000 |
| 19 Mar 2024 | 11.720 | 11.860 | 11.500 | 11.720 | 11.631 | 3,674,040 |
| 18 Mar 2024 | 11.700 | 11.920 | 11.600 | 11.820 | 11.730 | 1,909,842 |
| 15 Mar 2024 | 11.980 | 11.980 | 11.540 | 11.800 | 11.711 | 5,211,933 |
| 14 Mar 2024 | 12.060 | 12.120 | 11.840 | 11.980 | 11.889 | 5,018,643 |
| 13 Mar 2024 | 12.020 | 12.180 | 11.900 | 12.060 | 11.969 | 4,543,800 |
| 12 Mar 2024 | 11.880 | 12.140 | 11.880 | 11.980 | 11.889 | 7,002,747 |
| 11 Mar 2024 | 11.500 | 11.900 | 11.500 | 11.880 | 11.790 | 4,310,000 |
| 08 Mar 2024 | 11.740 | 11.800 | 11.400 | 11.640 | 11.552 | 4,799,200 |
| 07 Mar 2024 | 11.500 | 11.720 | 11.420 | 11.700 | 11.611 | 4,426,771 |
| 06 Mar 2024 | 11.520 | 11.680 | 11.480 | 11.540 | 11.453 | 2,881,744 |
| 05 Mar 2024 | 11.760 | 11.760 | 11.300 | 11.500 | 11.413 | 5,479,203 |
| 04 Mar 2024 | 11.920 | 12.000 | 11.480 | 11.700 | 11.611 | 9,136,281 |
| 01 Mar 2024 | 12.500 | 13.100 | 12.060 | 12.160 | 12.068 | 12,387,379 |
| 29 Feb 2024 | 12.460 | 12.920 | 12.460 | 12.660 | 12.564 | 4,541,200 |
| 28 Feb 2024 | 12.700 | 12.880 | 12.460 | 12.560 | 12.465 | 4,918,400 |
| 27 Feb 2024 | 12.700 | 12.800 | 12.460 | 12.760 | 12.663 | 3,473,764 |
| 26 Feb 2024 | 12.760 | 12.940 | 12.700 | 12.800 | 12.703 | 4,411,476 |
| 23 Feb 2024 | 12.560 | 13.180 | 12.560 | 12.880 | 12.782 | 10,935,616 |
| 22 Feb 2024 | 12.400 | 12.540 | 12.200 | 12.520 | 12.425 | 5,634,086 |
| 21 Feb 2024 | 12.140 | 12.640 | 12.140 | 12.520 | 12.425 | 5,753,460 |
| 20 Feb 2024 | 12.500 | 12.500 | 12.020 | 12.340 | 12.246 | 7,624,000 |
| 19 Feb 2024 | 12.900 | 12.900 | 12.220 | 12.580 | 12.485 | 7,996,902 |
| 16 Feb 2024 | 12.520 | 12.940 | 12.480 | 12.800 | 12.703 | 9,450,727 |
| 15 Feb 2024 | 12.300 | 12.740 | 12.200 | 12.520 | 12.425 | 12,366,605 |
| 14 Feb 2024 | 11.500 | 12.400 | 11.380 | 12.320 | 12.227 | 16,806,076 |
| 09 Feb 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.155 | - |
| 08 Feb 2024 | 10.900 | 11.100 | 10.760 | 10.940 | 10.857 | 5,000,289 |
| 07 Feb 2024 | 10.940 | 11.340 | 10.820 | 10.940 | 10.857 | 6,324,099 |
| 06 Feb 2024 | 10.700 | 10.980 | 10.400 | 10.960 | 10.877 | 6,481,680 |
| 05 Feb 2024 | 10.680 | 10.760 | 10.360 | 10.720 | 10.639 | 4,330,281 |
| 02 Feb 2024 | 10.260 | 10.800 | 10.200 | 10.560 | 10.480 | 8,926,286 |
| 01 Feb 2024 | 9.700 | 10.260 | 9.540 | 10.260 | 10.182 | 7,309,455 |
| 31 Jan 2024 | 9.900 | 10.300 | 9.700 | 9.710 | 9.636 | 5,599,232 |
| 30 Jan 2024 | 9.860 | 10.000 | 9.800 | 9.940 | 9.865 | 3,244,000 |
| 29 Jan 2024 | 9.930 | 10.040 | 9.870 | 10.040 | 9.964 | 3,345,667 |
| 26 Jan 2024 | 9.960 | 10.360 | 9.900 | 9.970 | 9.894 | 4,658,916 |
| 25 Jan 2024 | 9.830 | 10.180 | 9.640 | 10.120 | 10.043 | 2,557,754 |
| 24 Jan 2024 | 9.490 | 9.950 | 9.490 | 9.930 | 9.855 | 5,802,221 |
| 23 Jan 2024 | 9.600 | 9.790 | 9.200 | 9.400 | 9.329 | 7,572,248 |
| 22 Jan 2024 | 10.320 | 10.460 | 9.500 | 9.670 | 9.597 | 7,164,240 |
| 19 Jan 2024 | 10.200 | 10.520 | 10.200 | 10.320 | 10.242 | 3,155,415 |
| 18 Jan 2024 | 10.220 | 10.420 | 9.930 | 10.260 | 10.182 | 5,215,900 |
| 17 Jan 2024 | 10.440 | 10.440 | 10.100 | 10.200 | 10.123 | 4,139,757 |
| 16 Jan 2024 | 10.600 | 10.780 | 10.380 | 10.440 | 10.361 | 5,597,200 |
| 15 Jan 2024 | 10.420 | 10.420 | 10.420 | 10.420 | 10.341 | - |
| 12 Jan 2024 | 10.460 | 10.640 | 10.380 | 10.400 | 10.321 | 2,184,000 |
| 11 Jan 2024 | 10.460 | 10.680 | 10.380 | 10.540 | 10.460 | 4,118,956 |
| 10 Jan 2024 | 10.640 | 10.680 | 10.420 | 10.620 | 10.539 | 2,267,575 |
| 09 Jan 2024 | 10.460 | 10.700 | 10.380 | 10.680 | 10.599 | 6,743,000 |
| 08 Jan 2024 | 10.440 | 10.760 | 10.260 | 10.460 | 10.381 | 5,653,525 |
| 05 Jan 2024 | 10.460 | 10.600 | 10.160 | 10.440 | 10.361 | 4,576,908 |
| 04 Jan 2024 | 10.480 | 10.480 | 10.180 | 10.320 | 10.242 | 5,091,211 |
| 03 Jan 2024 | 10.400 | 10.700 | 10.260 | 10.480 | 10.401 | 8,665,979 |
| 02 Jan 2024 | 9.940 | 10.440 | 9.940 | 10.400 | 10.321 | 14,130,082 |
| 29 Dec 2023 | 9.980 | 9.970 | 9.720 | 9.910 | 9.835 | 3,414,000 |
| 28 Dec 2023 | 9.830 | 9.960 | 9.820 | 9.920 | 9.845 | 1,561,200 |
| 27 Dec 2023 | 9.870 | 9.910 | 9.730 | 9.830 | 9.755 | 1,467,848 |
| 22 Dec 2023 | 10.000 | 10.000 | 9.750 | 9.910 | 9.835 | 4,499,848 |
| 21 Dec 2023 | 9.940 | 9.940 | 9.720 | 9.930 | 9.855 | 1,279,600 |
| 20 Dec 2023 | 9.720 | 9.990 | 9.630 | 9.960 | 9.885 | 3,626,201 |
| 19 Dec 2023 | 9.750 | 9.750 | 9.640 | 9.720 | 9.646 | 1,688,400 |
| 18 Dec 2023 | 9.800 | 9.940 | 9.610 | 9.750 | 9.676 | 2,308,900 |
| 15 Dec 2023 | 9.790 | 9.840 | 9.670 | 9.740 | 9.666 | 3,064,722 |
| 14 Dec 2023 | 9.900 | 9.900 | 9.610 | 9.670 | 9.597 | 4,702,000 |
| 13 Dec 2023 | 9.790 | 9.950 | 9.680 | 9.740 | 9.666 | 4,303,300 |
| 12 Dec 2023 | 9.400 | 9.850 | 9.320 | 9.790 | 9.716 | 6,020,255 |
| 11 Dec 2023 | 9.270 | 9.470 | 8.940 | 9.440 | 9.368 | 5,974,300 |
| 08 Dec 2023 | 9.180 | 9.300 | 8.940 | 9.270 | 9.200 | 5,222,604 |
| 07 Dec 2023 | 8.790 | 9.020 | 8.730 | 8.990 | 8.922 | 5,076,700 |
| 06 Dec 2023 | 8.400 | 8.840 | 8.400 | 8.770 | 8.704 | 4,830,000 |
| 05 Dec 2023 | 8.510 | 8.660 | 8.340 | 8.400 | 8.336 | 7,330,109 |
| 04 Dec 2023 | 8.640 | 8.880 | 8.540 | 8.620 | 8.555 | 5,116,332 |
| 01 Dec 2023 | 8.600 | 8.800 | 8.410 | 8.640 | 8.575 | 5,645,578 |
| 30 Nov 2023 | 8.580 | 8.660 | 8.440 | 8.590 | 8.525 | 4,343,314 |
| 29 Nov 2023 | 8.730 | 8.820 | 8.380 | 8.590 | 8.525 | 9,176,400 |
| 28 Nov 2023 | 9.270 | 9.270 | 8.770 | 8.810 | 8.743 | 9,135,600 |
| 27 Nov 2023 | 9.360 | 9.450 | 9.270 | 9.270 | 9.200 | 3,116,162 |
| 24 Nov 2023 | 9.450 | 9.510 | 9.350 | 9.370 | 9.299 | 1,451,500 |
| 23 Nov 2023 | 9.370 | 9.600 | 9.310 | 9.450 | 9.378 | 3,054,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.