Advertisement
MGM China Holdings Limited (2282.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 10.000 | 10.300 | 10.000 | 10.140 | 10.140 | 5,144,190 |
| Oct 21, 2024 | 10.320 | 10.360 | 9.940 | 10.060 | 10.060 | 8,738,400 |
| Oct 18, 2024 | 9.900 | 10.400 | 9.860 | 10.320 | 10.320 | 8,208,700 |
| Oct 17, 2024 | 10.120 | 10.320 | 9.880 | 9.900 | 9.900 | 6,860,307 |
| Oct 16, 2024 | 10.380 | 10.380 | 9.970 | 10.040 | 10.040 | 9,402,356 |
| Oct 15, 2024 | 10.760 | 10.940 | 10.240 | 10.380 | 10.380 | 14,283,960 |
| Oct 14, 2024 | 11.140 | 11.140 | 10.400 | 10.860 | 10.860 | 14,255,982 |
| Oct 10, 2024 | 11.360 | 11.460 | 11.020 | 11.140 | 11.140 | 11,952,803 |
| Oct 09, 2024 | 11.400 | 11.680 | 10.680 | 11.100 | 11.100 | 19,204,150 |
| Oct 08, 2024 | 13.000 | 13.000 | 11.360 | 11.360 | 11.360 | 25,795,307 |
| Oct 07, 2024 | 12.420 | 12.920 | 12.240 | 12.920 | 12.920 | 30,671,691 |
| Oct 04, 2024 | 12.460 | 12.460 | 11.920 | 12.180 | 12.180 | 9,284,253 |
| Oct 03, 2024 | 13.180 | 13.360 | 11.840 | 12.200 | 12.200 | 15,824,044 |
| Oct 02, 2024 | 12.560 | 13.500 | 12.560 | 13.200 | 13.200 | 21,667,437 |
| Sep 30, 2024 | 12.100 | 12.800 | 12.100 | 12.400 | 12.400 | 25,114,484 |
| Sep 27, 2024 | 11.820 | 12.140 | 11.620 | 11.880 | 11.880 | 27,279,992 |
| Sep 26, 2024 | 10.600 | 11.360 | 10.580 | 11.340 | 11.340 | 10,281,204 |
| Sep 25, 2024 | 11.080 | 11.260 | 10.420 | 10.440 | 10.440 | 7,796,475 |
| Sep 24, 2024 | 10.420 | 10.740 | 10.200 | 10.700 | 10.700 | 6,016,000 |
| Sep 23, 2024 | 10.200 | 10.540 | 10.140 | 10.160 | 10.160 | 7,805,000 |
| Sep 20, 2024 | 10.240 | 10.380 | 10.120 | 10.300 | 10.300 | 6,166,398 |
| Sep 19, 2024 | 10.200 | 10.460 | 10.060 | 10.240 | 10.240 | 4,123,200 |
| Sep 17, 2024 | 9.980 | 10.060 | 9.880 | 10.000 | 10.000 | 2,596,600 |
| Sep 16, 2024 | 9.690 | 9.830 | 9.280 | 9.830 | 9.830 | 3,232,850 |
| Sep 13, 2024 | 9.800 | 9.830 | 9.480 | 9.570 | 9.570 | 4,505,390 |
| Sep 12, 2024 | 9.730 | 9.900 | 9.680 | 9.740 | 9.740 | 3,169,307 |
| Sep 11, 2024 | 9.840 | 9.990 | 9.620 | 9.680 | 9.680 | 4,628,804 |
| Sep 10, 2024 | 10.340 | 10.480 | 10.180 | 10.360 | 10.360 | 2,287,357 |
| Sep 09, 2024 | 10.500 | 10.600 | 10.140 | 10.260 | 10.260 | 3,134,062 |
| Sep 05, 2024 | 10.500 | 10.640 | 10.340 | 10.500 | 10.500 | 5,857,600 |
| Sep 04, 2024 | 10.500 | 10.600 | 10.320 | 10.500 | 10.500 | 3,822,570 |
| Sep 03, 2024 | 10.600 | 10.880 | 10.540 | 10.580 | 10.580 | 2,509,282 |
| Sep 02, 2024 | 10.560 | 10.680 | 10.280 | 10.560 | 10.560 | 11,788,230 |
| Aug 30, 2024 | 10.120 | 10.740 | 10.040 | 10.500 | 10.500 | 11,729,278 |
| Aug 29, 2024 | 10.000 | 10.000 | 9.700 | 9.900 | 9.900 | 8,106,841 |
| Aug 28, 2024 | 10.300 | 10.300 | 9.940 | 10.060 | 10.060 | 8,946,143 |
| Aug 27, 2024 | 10.460 | 10.460 | 10.180 | 10.320 | 10.320 | 2,365,632 |
| Aug 26, 2024 | 10.380 | 10.560 | 10.360 | 10.420 | 10.420 | 2,978,428 |
| Aug 23, 2024 | 10.640 | 10.640 | 10.240 | 10.380 | 10.380 | 4,440,000 |
| Aug 22, 2024 | 10.620 | 10.680 | 10.400 | 10.640 | 10.640 | 6,611,201 |
| Aug 21, 2024 | 10.840 | 10.840 | 10.480 | 10.560 | 10.560 | 4,052,000 |
| Aug 20, 2024 | 10.820 | 10.960 | 10.620 | 10.880 | 10.880 | 3,342,755 |
| Aug 19, 2024 | 10.940 | 11.280 | 10.680 | 10.700 | 10.700 | 9,094,600 |
| Aug 16, 2024 | 11.060 | 11.160 | 10.700 | 10.800 | 10.800 | 13,691,800 |
| Aug 15, 2024 | 11.200 | 11.200 | 10.960 | 11.020 | 11.020 | 4,424,006 |
| Aug 14, 2024 | 11.160 | 11.320 | 11.080 | 11.160 | 11.160 | 3,086,800 |
| Aug 13, 2024 | 11.140 | 11.240 | 10.840 | 11.120 | 11.120 | 4,874,591 |
| Aug 12, 2024 | 11.580 | 11.580 | 11.060 | 11.100 | 11.100 | 5,176,800 |
| Aug 09, 2024 | 11.880 | 12.080 | 11.480 | 11.580 | 11.580 | 5,370,500 |
| Aug 08, 2024 | 11.800 | 11.840 | 11.320 | 11.600 | 11.600 | 2,224,504 |
| Aug 07, 2024 | 11.800 | 11.920 | 11.620 | 11.740 | 11.740 | 3,186,175 |
| Aug 06, 2024 | 11.800 | 11.900 | 11.640 | 11.800 | 11.800 | 5,254,200 |
| Aug 05, 2024 | 11.060 | 11.900 | 11.000 | 11.640 | 11.640 | 5,715,718 |
| Aug 02, 2024 | 11.860 | 11.860 | 11.040 | 11.220 | 11.220 | 6,632,400 |
| Aug 01, 2024 | 11.600 | 11.960 | 11.120 | 11.860 | 11.860 | 8,578,003 |
| Jul 31, 2024 | 11.140 | 11.500 | 11.140 | 11.400 | 11.400 | 4,397,600 |
| Jul 30, 2024 | 11.500 | 11.500 | 11.200 | 11.340 | 11.340 | 3,182,050 |
| Jul 29, 2024 | 11.380 | 11.680 | 11.320 | 11.560 | 11.560 | 3,443,200 |
| Jul 26, 2024 | 11.500 | 11.500 | 11.080 | 11.380 | 11.380 | 4,390,800 |
| Jul 25, 2024 | 11.760 | 11.760 | 11.380 | 11.420 | 11.420 | 3,019,658 |
| Jul 24, 2024 | 11.780 | 11.840 | 11.540 | 11.720 | 11.720 | 2,763,471 |
| Jul 23, 2024 | 11.740 | 11.820 | 11.560 | 11.760 | 11.760 | 3,647,000 |
| Jul 22, 2024 | 11.480 | 11.720 | 11.280 | 11.680 | 11.680 | 4,017,000 |
| Jul 19, 2024 | 12.000 | 12.000 | 11.380 | 11.460 | 11.460 | 6,725,756 |
| Jul 18, 2024 | 11.960 | 12.160 | 11.660 | 11.940 | 11.940 | 6,957,959 |
| Jul 17, 2024 | 12.200 | 12.300 | 12.000 | 12.080 | 12.080 | 7,256,905 |
| Jul 16, 2024 | 12.460 | 12.460 | 12.000 | 12.160 | 12.160 | 2,818,338 |
| Jul 15, 2024 | 12.720 | 12.760 | 12.360 | 12.460 | 12.460 | 4,225,200 |
| Jul 12, 2024 | 12.400 | 12.760 | 12.400 | 12.700 | 12.700 | 4,830,100 |
| Jul 11, 2024 | 12.100 | 12.440 | 12.080 | 12.420 | 12.420 | 3,490,972 |
| Jul 10, 2024 | 12.420 | 12.420 | 12.000 | 12.080 | 12.080 | 3,412,281 |
| Jul 09, 2024 | 12.100 | 12.500 | 12.040 | 12.440 | 12.440 | 2,832,994 |
| Jul 08, 2024 | 12.720 | 12.720 | 12.000 | 12.220 | 12.220 | 4,636,600 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 12.840 | 12.980 | 12.760 | 12.900 | 12.900 | 4,959,916 |
| Jul 03, 2024 | 12.280 | 12.860 | 12.280 | 12.740 | 12.740 | 4,467,633 |
| Jul 02, 2024 | 12.160 | 12.360 | 11.980 | 12.280 | 12.280 | 8,405,136 |
| Jun 28, 2024 | 12.120 | 12.400 | 12.120 | 12.160 | 12.160 | 2,693,383 |
| Jun 27, 2024 | 12.260 | 12.280 | 12.020 | 12.140 | 12.140 | 3,701,767 |
| Jun 26, 2024 | 12.660 | 12.760 | 12.140 | 12.260 | 12.260 | 6,856,528 |
| Jun 25, 2024 | 12.760 | 12.960 | 12.700 | 12.760 | 12.760 | 2,783,578 |
| Jun 24, 2024 | 13.020 | 13.020 | 12.620 | 12.760 | 12.760 | 4,389,180 |
| 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 05, 2024 | 14.940 | 14.940 | 14.500 | 14.660 | 14.660 | 2,630,000 |
| Jun 04, 2024 | 14.400 | 14.960 | 14.200 | 14.700 | 14.700 | 5,047,243 |
| Jun 03, 2024 | 14.000 | 14.540 | 14.000 | 14.420 | 14.420 | 4,788,593 |
| May 31, 2024 | 14.500 | 14.600 | 13.880 | 13.900 | 13.900 | 4,938,600 |
| May 30, 2024 | 14.300 | 14.340 | 14.100 | 14.220 | 14.220 | 2,776,972 |
| May 29, 2024 | 14.180 | 14.460 | 13.940 | 14.300 | 14.300 | 4,469,800 |
| May 28, 2024 | 13.940 | 14.400 | 13.920 | 14.180 | 14.180 | 4,340,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.