MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 8.91
-0.05 (-0.56%)
Mar 11, 2026, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.21 | 9.21 | 8.81 | 8.82 | - | -1.56% | 11,145,101 |
| 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 |
| Jan 15, 2026 | 9.82 | 10.12 | 9.47 | 9.73 | 9.73 | 0.62% | 78,719,720 |
| Jan 14, 2026 | 9.70 | 9.85 | 9.56 | 9.67 | 9.67 | 0.21% | 41,006,320 |
| Jan 13, 2026 | 9.64 | 9.78 | 9.37 | 9.65 | 9.65 | 1.69% | 51,768,440 |
| Jan 12, 2026 | 9.58 | 9.62 | 9.16 | 9.49 | 9.49 | 1.50% | 45,135,350 |
| Jan 9, 2026 | 9.04 | 9.45 | 8.88 | 9.35 | 9.35 | 2.63% | 59,805,201 |
| Jan 8, 2026 | 9.35 | 9.40 | 8.88 | 9.11 | 9.11 | -2.57% | 50,519,760 |
| Jan 7, 2026 | 9.57 | 9.61 | 9.27 | 9.35 | 9.35 | -1.48% | 44,526,540 |
| Jan 6, 2026 | 9.30 | 9.76 | 9.20 | 9.49 | 9.49 | 4.86% | 91,116,380 |
| Jan 5, 2026 | 9.04 | 9.10 | 8.76 | 9.05 | 9.05 | -0.77% | 64,452,440 |
| Jan 2, 2026 | 8.76 | 9.12 | 8.67 | 9.12 | 9.12 | 3.99% | 16,941,070 |
| Dec 31, 2025 | 8.73 | 9.17 | 8.66 | 8.77 | 8.77 | 1.74% | 48,966,093 |
| Dec 30, 2025 | 8.46 | 8.72 | 8.31 | 8.62 | 8.62 | 1.06% | 58,069,390 |
| Dec 29, 2025 | 9.08 | 9.19 | 8.48 | 8.53 | 8.53 | -1.84% | 77,310,280 |
| Dec 24, 2025 | 8.94 | 8.98 | 8.57 | 8.69 | 8.69 | 0.23% | 19,512,110 |