UK markets open in 1 minute
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,737.85 +21.38 (+0.12%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,336.60 0.00 (0.00%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,672.46 +656.09 (+1.37%)
MMG Limited (1208.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:44PM HKT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.950 | 3.000 | 2.860 | 2.970 | 2.970 | 31,103,270 |
| 27 Jun 2024 | 3.090 | 3.090 | 2.860 | 2.910 | 2.910 | 37,776,500 |
| 26 Jun 2024 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 35,992,819 |
| 25 Jun 2024 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 48,503,254 |
| 24 Jun 2024 | 3.130 | 3.150 | 3.030 | 3.100 | 3.100 | 40,013,791 |
| 21 Jun 2024 | 3.210 | 3.240 | 3.150 | 3.200 | 3.200 | 56,766,713 |
| 20 Jun 2024 | 3.090 | 3.300 | 3.070 | 3.150 | 3.150 | 62,148,516 |
| 19 Jun 2024 | 2.980 | 3.120 | 2.960 | 3.090 | 3.090 | 48,246,570 |
| 18 Jun 2024 | 2.950 | 2.980 | 2.880 | 2.920 | 2.920 | 30,080,020 |
| 17 Jun 2024 | 2.940 | 2.970 | 2.890 | 2.970 | 2.970 | 31,020,005 |
| 14 Jun 2024 | 2.960 | 3.000 | 2.880 | 2.980 | 2.980 | 41,723,201 |
| 13 Jun 2024 | 3.010 | 3.030 | 2.940 | 2.990 | 2.990 | 29,950,608 |
| 12 Jun 2024 | 2.970 | 3.070 | 2.920 | 3.010 | 3.010 | 38,151,966 |
| 11 Jun 2024 | 3.090 | 3.090 | 2.940 | 3.030 | 3.030 | 51,088,575 |
| 07 Jun 2024 | 3.106 | 3.219 | 3.068 | 3.106 | 3.106 | 49,641,811 |
| 06 Jun 2024 | 3.040 | 3.143 | 3.040 | 3.096 | 3.096 | 59,482,424 |
| 05 Jun 2024 | 3.096 | 3.106 | 2.927 | 3.012 | 3.012 | 98,983,938 |
| 04 Jun 2024 | 3.294 | 3.379 | 3.040 | 3.134 | 3.134 | 249,692,025 |
| 03 Jun 2024 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | - |
| 31 May 2024 | 3.940 | 3.940 | 3.780 | 3.820 | 3.820 | 241,309,854 |
| 30 May 2024 | 4.260 | 4.260 | 3.890 | 3.900 | 3.900 | 45,868,901 |
| 29 May 2024 | 4.180 | 4.310 | 4.160 | 4.230 | 4.230 | 26,085,659 |
| 28 May 2024 | 4.170 | 4.330 | 4.110 | 4.180 | 4.180 | 27,722,828 |
| 27 May 2024 | 3.940 | 4.220 | 3.940 | 4.210 | 4.210 | 25,506,552 |
| 24 May 2024 | 3.850 | 3.960 | 3.830 | 3.940 | 3.940 | 30,465,589 |
| 23 May 2024 | 3.930 | 3.950 | 3.820 | 3.880 | 3.880 | 47,978,258 |
| 22 May 2024 | 4.320 | 4.320 | 4.050 | 4.080 | 4.080 | 23,043,200 |
| 21 May 2024 | 4.400 | 4.510 | 4.170 | 4.250 | 4.250 | 50,922,868 |
| 20 May 2024 | 4.320 | 4.460 | 4.260 | 4.370 | 4.370 | 91,603,122 |
| 17 May 2024 | 4.000 | 4.100 | 3.960 | 4.070 | 4.070 | 47,097,983 |
| 16 May 2024 | 3.970 | 4.120 | 3.900 | 3.960 | 3.960 | 90,880,345 |
| 14 May 2024 | 3.800 | 3.960 | 3.700 | 3.790 | 3.790 | 47,963,331 |
| 13 May 2024 | 3.590 | 3.780 | 3.560 | 3.780 | 3.780 | 34,719,200 |
| 10 May 2024 | 3.790 | 3.790 | 3.540 | 3.640 | 3.640 | 41,556,317 |
| 09 May 2024 | 3.580 | 3.670 | 3.550 | 3.670 | 3.670 | 21,025,870 |
| 08 May 2024 | 3.720 | 3.720 | 3.540 | 3.590 | 3.590 | 30,086,800 |
| 07 May 2024 | 3.750 | 3.830 | 3.650 | 3.720 | 3.720 | 33,160,500 |
| 06 May 2024 | 3.610 | 3.710 | 3.530 | 3.690 | 3.690 | 35,081,921 |
| 03 May 2024 | 3.700 | 3.750 | 3.590 | 3.680 | 3.680 | 17,019,000 |
| 02 May 2024 | 3.550 | 3.670 | 3.550 | 3.650 | 3.650 | 22,193,375 |
| 30 Apr 2024 | 3.650 | 3.780 | 3.550 | 3.580 | 3.580 | 89,382,210 |
| 29 Apr 2024 | 3.740 | 3.740 | 3.510 | 3.580 | 3.580 | 45,586,800 |
| 26 Apr 2024 | 3.540 | 3.720 | 3.490 | 3.710 | 3.710 | 66,985,180 |
| 25 Apr 2024 | 3.510 | 3.560 | 3.400 | 3.510 | 3.510 | 58,482,000 |
| 24 Apr 2024 | 3.550 | 3.670 | 3.460 | 3.560 | 3.560 | 52,576,000 |
| 23 Apr 2024 | 3.740 | 3.740 | 3.470 | 3.510 | 3.510 | 82,739,309 |
| 22 Apr 2024 | 4.000 | 4.100 | 3.680 | 3.720 | 3.720 | 62,103,400 |
| 19 Apr 2024 | 3.970 | 4.160 | 3.810 | 3.910 | 3.910 | 44,996,204 |
| 18 Apr 2024 | 3.780 | 3.950 | 3.650 | 3.930 | 3.930 | 60,227,200 |
| 17 Apr 2024 | 3.750 | 3.780 | 3.630 | 3.730 | 3.730 | 34,604,000 |
| 16 Apr 2024 | 3.830 | 3.900 | 3.700 | 3.730 | 3.730 | 53,486,000 |
| 15 Apr 2024 | 3.850 | 3.850 | 3.580 | 3.800 | 3.800 | 35,486,700 |
| 12 Apr 2024 | 3.840 | 3.960 | 3.780 | 3.840 | 3.840 | 70,118,090 |
| 11 Apr 2024 | 3.850 | 4.000 | 3.760 | 3.920 | 3.920 | 77,568,830 |
| 10 Apr 2024 | 3.830 | 3.980 | 3.800 | 3.850 | 3.850 | 57,062,727 |
| 09 Apr 2024 | 3.800 | 3.890 | 3.690 | 3.800 | 3.800 | 52,927,200 |
| 08 Apr 2024 | 3.840 | 4.010 | 3.750 | 3.860 | 3.860 | 59,402,970 |
| 05 Apr 2024 | 3.680 | 3.890 | 3.540 | 3.840 | 3.840 | 51,479,751 |
| 03 Apr 2024 | 3.230 | 3.640 | 3.230 | 3.610 | 3.610 | 87,924,668 |
| 02 Apr 2024 | 3.250 | 3.300 | 3.160 | 3.240 | 3.240 | 42,749,600 |
| 28 Mar 2024 | 3.000 | 3.130 | 2.950 | 3.070 | 3.070 | 21,261,624 |
| 27 Mar 2024 | 3.040 | 3.060 | 2.960 | 3.020 | 3.020 | 18,545,281 |
| 26 Mar 2024 | 3.110 | 3.130 | 2.950 | 3.030 | 3.030 | 25,593,384 |
| 25 Mar 2024 | 3.060 | 3.250 | 3.060 | 3.110 | 3.110 | 37,884,489 |
| 22 Mar 2024 | 3.180 | 3.190 | 2.910 | 3.050 | 3.050 | 57,867,300 |
| 21 Mar 2024 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 29,350,927 |
| 20 Mar 2024 | 3.100 | 3.190 | 3.050 | 3.150 | 3.150 | 27,554,000 |
| 19 Mar 2024 | 3.170 | 3.300 | 3.090 | 3.140 | 3.140 | 39,813,732 |
| 18 Mar 2024 | 3.100 | 3.330 | 3.100 | 3.210 | 3.210 | 65,270,892 |
| 15 Mar 2024 | 2.970 | 3.160 | 2.900 | 3.100 | 3.100 | 66,177,448 |
| 14 Mar 2024 | 2.990 | 3.200 | 2.860 | 2.970 | 2.970 | 91,019,023 |
| 13 Mar 2024 | 2.700 | 2.820 | 2.700 | 2.760 | 2.760 | 22,736,890 |
| 12 Mar 2024 | 2.840 | 2.900 | 2.680 | 2.700 | 2.700 | 45,080,700 |
| 11 Mar 2024 | 2.680 | 2.900 | 2.660 | 2.830 | 2.830 | 59,441,232 |
| 08 Mar 2024 | 2.650 | 2.670 | 2.580 | 2.590 | 2.590 | 36,424,000 |
| 07 Mar 2024 | 2.280 | 2.670 | 2.280 | 2.580 | 2.580 | 91,432,000 |
| 06 Mar 2024 | 2.220 | 2.310 | 2.180 | 2.250 | 2.250 | 20,195,200 |
| 05 Mar 2024 | 2.180 | 2.220 | 2.160 | 2.200 | 2.200 | 10,210,230 |
| 04 Mar 2024 | 2.240 | 2.240 | 2.170 | 2.180 | 2.180 | 6,764,000 |
| 01 Mar 2024 | 2.100 | 2.200 | 2.090 | 2.200 | 2.200 | 11,156,000 |
| 29 Feb 2024 | 2.120 | 2.170 | 2.100 | 2.100 | 2.100 | 11,651,800 |
| 28 Feb 2024 | 2.180 | 2.200 | 2.090 | 2.110 | 2.110 | 9,614,000 |
| 27 Feb 2024 | 2.180 | 2.210 | 2.140 | 2.190 | 2.190 | 10,136,000 |
| 26 Feb 2024 | 2.100 | 2.210 | 2.080 | 2.200 | 2.200 | 34,113,800 |
| 23 Feb 2024 | 2.060 | 2.120 | 2.050 | 2.080 | 2.080 | 10,938,100 |
| 22 Feb 2024 | 2.040 | 2.070 | 1.990 | 2.060 | 2.060 | 11,566,000 |
| 21 Feb 2024 | 1.980 | 2.100 | 1.960 | 2.040 | 2.040 | 20,221,071 |
| 20 Feb 2024 | 1.990 | 2.000 | 1.930 | 1.980 | 1.980 | 7,580,000 |
| 19 Feb 2024 | 1.930 | 1.990 | 1.900 | 1.970 | 1.970 | 7,692,000 |
| 16 Feb 2024 | 1.800 | 1.930 | 1.770 | 1.930 | 1.930 | 7,308,000 |
| 15 Feb 2024 | 1.800 | 1.830 | 1.750 | 1.790 | 1.790 | 11,544,000 |
| 14 Feb 2024 | 1.880 | 1.880 | 1.780 | 1.820 | 1.820 | 6,980,000 |
| 09 Feb 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
| 08 Feb 2024 | 1.940 | 1.970 | 1.920 | 1.940 | 1.940 | 5,830,500 |
| 07 Feb 2024 | 1.940 | 1.970 | 1.890 | 1.940 | 1.940 | 9,957,600 |
| 06 Feb 2024 | 1.830 | 1.930 | 1.800 | 1.920 | 1.920 | 15,854,004 |
| 05 Feb 2024 | 1.960 | 1.960 | 1.810 | 1.830 | 1.830 | 21,684,710 |
| 02 Feb 2024 | 2.000 | 2.010 | 1.910 | 1.930 | 1.930 | 22,146,200 |
| 01 Feb 2024 | 1.990 | 2.010 | 1.950 | 2.000 | 2.000 | 9,797,300 |
| 31 Jan 2024 | 2.010 | 2.040 | 1.940 | 1.990 | 1.990 | 13,770,500 |
| *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.