MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 4.810
+0.020 (0.42%)
Aug 22, 2025, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.85 | 4.90 | 4.73 | 4.81 | 4.81 | 0.42% | 44,825,387 |
| Aug 21, 2025 | 4.91 | 4.93 | 4.76 | 4.79 | 4.79 | -1.24% | 32,638,324 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.72 | 4.85 | 4.85 | -3.19% | 100,306,664 |
| Aug 19, 2025 | 4.96 | 5.15 | 4.96 | 5.01 | 5.01 | 1.83% | 75,463,814 |
| Aug 18, 2025 | 5.06 | 5.10 | 4.88 | 4.92 | 4.92 | -1.40% | 89,436,779 |
| Aug 15, 2025 | 4.58 | 4.99 | 4.53 | 4.99 | 4.99 | 8.95% | 83,823,935 |
| Aug 14, 2025 | 4.68 | 4.70 | 4.52 | 4.58 | 4.58 | -1.72% | 56,351,546 |
| Aug 13, 2025 | 4.35 | 4.80 | 4.30 | 4.66 | 4.66 | 10.43% | 154,945,813 |
| Aug 12, 2025 | 4.21 | 4.25 | 4.15 | 4.22 | 4.22 | 0.48% | 28,338,082 |
| Aug 11, 2025 | 4.19 | 4.23 | 4.12 | 4.20 | 4.20 | 1.45% | 31,344,071 |
| Aug 8, 2025 | 4.03 | 4.20 | 4.01 | 4.14 | 4.14 | 2.99% | 50,428,213 |
| Aug 7, 2025 | 4.03 | 4.03 | 3.85 | 4.02 | 4.02 | 1.01% | 45,657,286 |
| Aug 6, 2025 | 3.94 | 4.12 | 3.91 | 3.98 | 3.98 | 1.02% | 45,573,375 |
| Aug 5, 2025 | 3.86 | 4.01 | 3.82 | 3.94 | 3.94 | 2.87% | 44,048,832 |
| Aug 4, 2025 | 3.75 | 3.85 | 3.75 | 3.83 | 3.83 | 2.96% | 47,187,264 |
| Aug 1, 2025 | 3.84 | 3.86 | 3.70 | 3.72 | 3.72 | -3.12% | 64,576,820 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.80 | 3.84 | 3.84 | -4.00% | 83,281,708 |
| Jul 30, 2025 | 4.04 | 4.13 | 3.97 | 4.00 | 4.00 | -0.50% | 34,267,013 |
| Jul 29, 2025 | 4.01 | 4.05 | 3.95 | 4.02 | 4.02 | -0.50% | 45,377,011 |
| Jul 28, 2025 | 4.06 | 4.20 | 3.94 | 4.04 | 4.04 | -1.94% | 26,202,867 |
| Jul 25, 2025 | 4.14 | 4.15 | 4.04 | 4.12 | 4.12 | -0.72% | 35,033,707 |
| Jul 24, 2025 | 4.09 | 4.23 | 4.00 | 4.15 | 4.15 | 0.97% | 70,978,584 |
| Jul 23, 2025 | 4.20 | 4.26 | 4.06 | 4.11 | 4.11 | 0.49% | 71,626,627 |
| Jul 22, 2025 | 3.90 | 4.11 | 3.85 | 4.09 | 4.09 | 5.68% | 100,409,734 |
| Jul 21, 2025 | 3.75 | 3.98 | 3.75 | 3.87 | 3.87 | 3.48% | 79,377,786 |
| Jul 18, 2025 | 3.63 | 3.77 | 3.63 | 3.74 | 3.74 | 3.31% | 44,821,374 |
| Jul 17, 2025 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -3.47% | 54,705,800 |
| Jul 16, 2025 | 3.85 | 3.89 | 3.68 | 3.75 | 3.75 | -1.06% | 68,686,886 |
| Jul 15, 2025 | 3.61 | 3.88 | 3.48 | 3.79 | 3.79 | 4.99% | 163,300,223 |
| Jul 14, 2025 | 3.61 | 3.67 | 3.58 | 3.61 | 3.61 | 0.84% | 40,143,713 |
| Jul 11, 2025 | 3.54 | 3.70 | 3.50 | 3.58 | 3.58 | 1.13% | 78,998,513 |
| Jul 10, 2025 | 3.66 | 3.67 | 3.50 | 3.54 | 3.54 | -4.32% | 83,909,857 |
| Jul 9, 2025 | 3.90 | 3.91 | 3.64 | 3.70 | 3.70 | -4.39% | 90,694,606 |
| Jul 8, 2025 | 3.80 | 3.89 | 3.78 | 3.87 | 3.87 | 2.65% | 20,518,416 |
| Jul 7, 2025 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | -3.08% | 42,688,160 |
| Jul 4, 2025 | 4.01 | 4.01 | 3.84 | 3.89 | 3.89 | -3.95% | 71,351,890 |
| Jul 3, 2025 | 3.94 | 4.05 | 3.88 | 4.05 | 4.05 | 4.38% | 93,941,831 |
| Jul 2, 2025 | 3.94 | 3.97 | 3.81 | 3.88 | 3.88 | 1.31% | 86,019,019 |
| Jun 30, 2025 | 3.85 | 3.88 | 3.70 | 3.83 | 3.83 | 0.26% | 58,314,235 |
| Jun 27, 2025 | 3.78 | 3.92 | 3.75 | 3.82 | 3.82 | 4.37% | 119,337,621 |
| Jun 26, 2025 | 3.40 | 3.68 | 3.38 | 3.66 | 3.66 | 7.96% | 110,108,350 |
| Jun 25, 2025 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | 0.59% | 42,823,070 |
| Jun 24, 2025 | 3.35 | 3.42 | 3.35 | 3.37 | 3.37 | 1.81% | 36,076,622 |
| Jun 23, 2025 | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | -1.78% | 44,209,693 |
| Jun 20, 2025 | 3.35 | 3.43 | 3.32 | 3.37 | 3.37 | - | 68,895,462 |
| Jun 19, 2025 | 3.53 | 3.53 | 3.34 | 3.37 | 3.37 | -4.53% | 64,396,683 |
| Jun 18, 2025 | 3.46 | 3.53 | 3.41 | 3.53 | 3.53 | 0.57% | 80,696,486 |
| Jun 17, 2025 | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | -0.28% | 55,056,004 |
| Jun 16, 2025 | 3.48 | 3.66 | 3.47 | 3.52 | 3.52 | 0.57% | 57,729,165 |
| Jun 13, 2025 | 3.49 | 3.66 | 3.46 | 3.50 | 3.50 | -0.28% | 118,212,363 |