UK markets open in 1 hour 47 minutes

MGM China Holdings Limited (2282.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.940-0.080 (-0.61%)
As of 11:59AM HKT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.02013.06012.90012.94012.9401,450,400
20 Jun 202413.28013.38013.02013.02013.0203,316,100
19 Jun 202413.10013.40012.92013.28013.2804,813,074
18 Jun 202413.14013.42012.92013.10013.1004,634,200
17 Jun 202413.16013.16012.70013.04013.04010,168,460
14 Jun 202413.50013.50013.00013.22013.2205,796,069
13 Jun 202413.68013.72012.94013.56013.56013,719,504
12 Jun 202414.40014.40013.48013.50013.5009,296,662
11 Jun 202414.20014.56014.08014.54014.5407,546,789
07 Jun 202414.48014.48013.90014.00014.0005,121,649
06 Jun 202414.44014.66014.24014.48014.4803,714,800
06 Jun 20240.243 Dividend
05 Jun 202414.94014.94014.50014.66014.4172,630,000
04 Jun 202414.40014.96014.20014.70014.4565,047,243
03 Jun 202414.00014.54014.00014.42014.1814,788,593
31 May 202414.50014.60013.88013.90013.6704,938,600
30 May 202414.30014.34014.10014.22013.9842,776,972
29 May 202414.18014.46013.94014.30014.0634,469,800
28 May 202413.94014.40013.92014.18013.9454,340,000
27 May 202414.00014.04013.32013.92013.6897,925,198
24 May 202414.40014.40013.86013.96013.7295,303,188
23 May 202414.40014.42014.14014.28014.0432,280,622
22 May 202414.70014.70014.26014.40014.1613,145,738
21 May 202414.74014.88014.46014.54014.2994,644,800
20 May 202414.60015.12014.58014.74014.4966,860,800
17 May 202414.86015.00014.32014.60014.3589,688,192
16 May 202414.76015.16014.74014.82014.5746,084,278
14 May 202415.30015.52014.74014.78014.5358,191,467
13 May 202414.56015.28014.50015.26015.0079,962,450
10 May 202414.66014.74014.46014.58014.3385,005,464
09 May 202414.50014.82014.44014.70014.4566,684,255
08 May 202414.66014.84014.42014.50014.2605,910,826
07 May 202414.62014.98014.30014.76014.5156,671,552
06 May 202414.90014.90014.50014.66014.4179,491,678
03 May 202414.18015.14014.10014.90014.65325,183,592
02 May 202413.68014.02013.24013.92013.6896,444,900
30 Apr 202413.56013.78013.28013.28013.0603,856,800
29 Apr 202413.54014.08013.28013.56013.3359,590,000
26 Apr 202412.98013.50012.90013.42013.1985,416,951
25 Apr 202413.02013.08012.70013.04012.8242,286,722
24 Apr 202412.90013.14012.90013.02012.8043,099,800
23 Apr 202412.88013.04012.80012.88012.6672,885,287
22 Apr 202413.14013.16012.84012.86012.6472,484,344
19 Apr 202413.00013.00012.70012.88012.6672,990,699
18 Apr 202412.92013.20012.84013.12012.9035,085,058
17 Apr 202413.00013.28012.78012.92012.7065,361,000
16 Apr 202413.20013.38012.78013.00012.7856,855,201
15 Apr 202413.90013.90013.22013.40013.1784,431,166
12 Apr 202413.76014.16013.74013.96013.7297,216,100
11 Apr 202413.72013.84013.54013.74013.5127,100,533
10 Apr 202413.62013.76013.48013.74013.5122,826,334
09 Apr 202413.70013.88013.54013.68013.4532,384,843
08 Apr 202413.72013.98013.54013.70013.4734,618,000
08 Apr 20240.104 Dividend
05 Apr 202413.52013.90013.20013.72013.3904,355,099
03 Apr 202413.42013.60013.32013.54013.2151,842,689
02 Apr 202413.30013.60013.10013.56013.2344,657,732
28 Mar 202413.32013.66012.82013.08012.7666,937,769
27 Mar 202413.30013.48013.28013.30012.9804,899,274
26 Mar 202413.02013.60013.02013.30012.98010,540,896
25 Mar 202413.04013.48013.04013.10012.78510,942,488
22 Mar 202412.22013.08012.22013.04012.72715,981,018
21 Mar 202411.70012.24011.70012.20011.9076,184,915
20 Mar 202411.66011.74011.54011.70011.4192,738,000
19 Mar 202411.72011.86011.50011.72011.4383,674,040
18 Mar 202411.70011.92011.60011.82011.5361,909,842
15 Mar 202411.98011.98011.54011.80011.5165,211,933
14 Mar 202412.06012.12011.84011.98011.6925,018,643
13 Mar 202412.02012.18011.90012.06011.7704,543,800
12 Mar 202411.88012.14011.88011.98011.6927,002,747
11 Mar 202411.50011.90011.50011.88011.5954,310,000
08 Mar 202411.74011.80011.40011.64011.3604,799,200
07 Mar 202411.50011.72011.42011.70011.4194,426,771
06 Mar 202411.52011.68011.48011.54011.2632,881,744
05 Mar 202411.76011.76011.30011.50011.2245,479,203
04 Mar 202411.92012.00011.48011.70011.4199,136,281
01 Mar 202412.50013.10012.06012.16011.86812,387,379
29 Feb 202412.46012.92012.46012.66012.3564,541,200
28 Feb 202412.70012.88012.46012.56012.2584,918,400
27 Feb 202412.70012.80012.46012.76012.4533,473,764
26 Feb 202412.76012.94012.70012.80012.4924,411,476
23 Feb 202412.56013.18012.56012.88012.57010,935,616
22 Feb 202412.40012.54012.20012.52012.2195,634,086
21 Feb 202412.14012.64012.14012.52012.2195,753,460
20 Feb 202412.50012.50012.02012.34012.0437,624,000
19 Feb 202412.90012.90012.22012.58012.2787,996,902
16 Feb 202412.52012.94012.48012.80012.4929,450,727
15 Feb 202412.30012.74012.20012.52012.21912,366,605
14 Feb 202411.50012.40011.38012.32012.02416,806,076
09 Feb 202411.24011.24011.24011.24010.970-
08 Feb 202410.90011.10010.76010.94010.6775,000,289
07 Feb 202410.94011.34010.82010.94010.6776,324,099
06 Feb 202410.70010.98010.40010.96010.6976,481,680
05 Feb 202410.68010.76010.36010.72010.4624,330,281
02 Feb 202410.26010.80010.20010.56010.3068,926,286
01 Feb 20249.70010.2609.54010.26010.0137,309,455
31 Jan 20249.90010.3009.7009.7109.4775,599,232
30 Jan 20249.86010.0009.8009.9409.7013,244,000
29 Jan 20249.93010.0409.87010.0409.7993,345,667
26 Jan 20249.96010.3609.9009.9709.7304,658,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...