MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 7.84
+0.62 (8.59%)
Apr 1, 2026, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.48 | 7.49 | 7.12 | 7.22 | 7.22 | -3.48% | 63,390,045 |
| Mar 30, 2026 | 7.43 | 7.52 | 7.20 | 7.48 | 7.48 | 0.27% | 27,555,210 |
| Mar 27, 2026 | 7.38 | 7.57 | 7.18 | 7.46 | 7.46 | - | 39,024,785 |
| Mar 26, 2026 | 7.85 | 7.85 | 7.38 | 7.46 | 7.46 | -4.73% | 47,756,650 |
| Mar 25, 2026 | 8.07 | 8.27 | 7.61 | 7.83 | 7.83 | 2.35% | 67,795,430 |
| Mar 24, 2026 | 7.58 | 7.76 | 7.21 | 7.65 | 7.65 | 7.44% | 73,847,360 |
| Mar 23, 2026 | 7.23 | 7.36 | 6.94 | 7.12 | 7.12 | -5.82% | 94,822,950 |
| Mar 20, 2026 | 7.73 | 7.88 | 7.42 | 7.56 | 7.56 | -4.30% | 136,190,900 |
| Mar 19, 2026 | 8.08 | 8.12 | 7.85 | 7.90 | 7.90 | -6.51% | 63,114,780 |
| Mar 18, 2026 | 8.36 | 8.49 | 8.29 | 8.45 | 8.45 | 1.20% | 28,717,800 |
| Mar 17, 2026 | 8.31 | 8.70 | 8.27 | 8.35 | 8.35 | 0.60% | 35,239,090 |
| Mar 16, 2026 | 8.45 | 8.45 | 8.01 | 8.30 | 8.30 | -1.78% | 60,999,340 |
| Mar 13, 2026 | 8.54 | 8.90 | 8.42 | 8.45 | 8.45 | -3.10% | 33,533,640 |
| Mar 12, 2026 | 8.81 | 8.96 | 8.48 | 8.72 | 8.72 | -2.13% | 51,872,370 |
| Mar 11, 2026 | 9.21 | 9.21 | 8.81 | 8.91 | 8.91 | -0.56% | 24,270,430 |
| Mar 10, 2026 | 9.02 | 9.26 | 8.87 | 8.96 | 8.96 | 1.82% | 46,238,990 |
| Mar 9, 2026 | 8.50 | 8.86 | 8.00 | 8.80 | 8.80 | -2.11% | 101,814,053 |
| Mar 6, 2026 | 8.86 | 9.04 | 8.55 | 8.99 | 8.99 | -0.11% | 87,377,641 |
| Mar 5, 2026 | 9.76 | 9.81 | 8.60 | 9.00 | 9.00 | -5.96% | 127,615,468 |
| Mar 4, 2026 | 9.60 | 9.87 | 9.26 | 9.57 | 9.57 | -4.30% | 85,301,280 |
| Mar 3, 2026 | 10.88 | 10.93 | 9.76 | 10.00 | 10.00 | -9.34% | 70,274,630 |
| Mar 2, 2026 | 10.88 | 11.03 | 10.43 | 11.03 | 11.03 | 2.04% | 59,387,890 |
| Feb 27, 2026 | 10.62 | 10.92 | 10.50 | 10.81 | 10.81 | 2.66% | 55,740,130 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.49 | 10.53 | 10.53 | -2.05% | 51,779,000 |
| Feb 25, 2026 | 10.45 | 10.86 | 10.37 | 10.75 | 10.75 | 4.78% | 70,461,720 |
| Feb 24, 2026 | 10.52 | 10.54 | 10.12 | 10.26 | 10.26 | -1.82% | 57,472,780 |
| Feb 23, 2026 | 10.20 | 10.70 | 10.18 | 10.45 | 10.45 | 6.63% | 29,919,020 |
| Feb 20, 2026 | 10.21 | 10.21 | 9.77 | 9.80 | 9.80 | -1.80% | 15,832,558 |
| Feb 16, 2026 | 9.62 | 10.15 | 9.62 | 9.98 | 9.98 | 3.74% | 8,556,000 |
| Feb 13, 2026 | 9.96 | 10.06 | 9.56 | 9.62 | 9.62 | -7.14% | 53,079,500 |
| Feb 12, 2026 | 10.30 | 10.57 | 10.24 | 10.36 | 10.36 | 1.97% | 41,081,260 |
| Feb 11, 2026 | 9.99 | 10.28 | 9.85 | 10.16 | 10.16 | 1.60% | 51,453,250 |
| Feb 10, 2026 | 10.10 | 10.28 | 9.80 | 10.00 | 10.00 | -0.79% | 36,920,204 |
| Feb 9, 2026 | 9.95 | 10.08 | 9.68 | 10.08 | 10.08 | 5.00% | 36,478,392 |
| Feb 6, 2026 | 9.39 | 9.80 | 9.22 | 9.60 | 9.60 | -3.13% | 82,288,860 |
| Feb 5, 2026 | 10.34 | 10.38 | 9.47 | 9.91 | 9.91 | -6.51% | 96,496,580 |
| Feb 4, 2026 | 10.50 | 10.68 | 10.36 | 10.60 | 10.60 | 5.05% | 67,875,150 |
| Feb 3, 2026 | 10.10 | 10.12 | 9.51 | 10.09 | 10.09 | 5.99% | 68,362,952 |
| Feb 2, 2026 | 9.66 | 10.08 | 9.24 | 9.52 | 9.52 | -7.48% | 121,707,200 |
| Jan 30, 2026 | 11.01 | 11.34 | 10.15 | 10.29 | 10.29 | -9.50% | 136,441,969 |
| Jan 29, 2026 | 11.52 | 11.96 | 10.88 | 11.37 | 11.37 | 1.88% | 107,229,674 |
| Jan 28, 2026 | 10.60 | 11.26 | 10.45 | 11.16 | 11.16 | 2.39% | 92,999,770 |
| Jan 27, 2026 | 10.98 | 11.00 | 10.63 | 10.90 | 10.90 | 0.18% | 51,189,282 |
| Jan 26, 2026 | 10.80 | 11.17 | 10.75 | 10.88 | 10.88 | 3.72% | 75,929,410 |
| Jan 23, 2026 | 9.75 | 10.63 | 9.75 | 10.49 | 10.49 | 11.48% | 97,152,670 |
| Jan 22, 2026 | 9.46 | 9.46 | 9.22 | 9.41 | 9.41 | -0.84% | 36,201,282 |
| Jan 21, 2026 | 9.25 | 9.56 | 9.07 | 9.49 | 9.49 | 2.04% | 51,839,780 |
| Jan 20, 2026 | 9.35 | 9.50 | 8.91 | 9.30 | 9.30 | -0.32% | 45,318,140 |
| Jan 19, 2026 | 9.46 | 9.54 | 9.03 | 9.33 | 9.33 | -1.58% | 35,734,000 |
| Jan 16, 2026 | 9.79 | 10.10 | 9.35 | 9.48 | 9.48 | -2.57% | 73,529,586 |