MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 6.86
-0.35 (-4.85%)
Oct 28, 2025, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 7.30 | 7.35 | 7.11 | 7.21 | 7.21 | 3.00% | 60,045,467 |
| Oct 24, 2025 | 6.76 | 7.04 | 6.70 | 7.00 | 7.00 | 6.71% | 73,886,804 |
| Oct 23, 2025 | 6.66 | 6.67 | 6.35 | 6.56 | 6.56 | -1.50% | 55,312,340 |
| Oct 22, 2025 | 6.47 | 6.69 | 6.26 | 6.66 | 6.66 | 1.52% | 78,122,676 |
| Oct 21, 2025 | 6.59 | 6.82 | 6.56 | 6.56 | 6.56 | 1.08% | 58,740,377 |
| Oct 20, 2025 | 6.49 | 6.59 | 6.36 | 6.49 | 6.49 | 2.04% | 77,165,144 |
| Oct 17, 2025 | 6.72 | 6.82 | 6.30 | 6.36 | 6.36 | -5.22% | 88,774,830 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.57 | 6.71 | 6.71 | -2.75% | 55,938,017 |
| Oct 15, 2025 | 6.85 | 6.91 | 6.53 | 6.90 | 6.90 | 2.22% | 74,366,515 |
| Oct 14, 2025 | 7.55 | 7.75 | 6.62 | 6.75 | 6.75 | -7.53% | 154,897,497 |
| Oct 13, 2025 | 6.77 | 7.33 | 6.75 | 7.30 | 7.30 | 2.82% | 127,525,929 |
| Oct 10, 2025 | 7.28 | 7.53 | 7.03 | 7.10 | 7.10 | -5.84% | 126,225,527 |
| Oct 9, 2025 | 7.28 | 7.60 | 7.07 | 7.54 | 7.54 | 5.01% | 147,468,576 |
| Oct 8, 2025 | 6.95 | 7.20 | 6.90 | 7.18 | 7.18 | 2.13% | 75,125,485 |
| Oct 6, 2025 | 7.20 | 7.31 | 6.96 | 7.03 | 7.03 | 0.29% | 55,467,838 |
| Oct 3, 2025 | 6.88 | 7.03 | 6.76 | 7.01 | 7.01 | 1.45% | 31,908,914 |
| Oct 2, 2025 | 6.75 | 6.95 | 6.72 | 6.91 | 6.91 | 2.37% | 48,414,876 |
| Sep 30, 2025 | 6.32 | 6.81 | 6.22 | 6.75 | 6.75 | 8.17% | 304,023,411 |
| Sep 29, 2025 | 6.33 | 6.40 | 6.15 | 6.24 | 6.24 | -0.32% | 114,909,946 |
| Sep 26, 2025 | 6.20 | 6.45 | 6.15 | 6.26 | 6.26 | 0.16% | 44,144,189 |
| Sep 25, 2025 | 6.10 | 6.37 | 5.99 | 6.25 | 6.25 | 8.89% | 166,993,915 |
| Sep 24, 2025 | 5.80 | 5.82 | 5.65 | 5.74 | 5.74 | -1.54% | 32,031,990 |
| Sep 23, 2025 | 5.88 | 5.92 | 5.70 | 5.83 | 5.83 | -0.85% | 29,662,039 |
| Sep 22, 2025 | 5.87 | 5.93 | 5.69 | 5.88 | 5.88 | 1.38% | 42,831,165 |
| Sep 19, 2025 | 5.69 | 5.85 | 5.62 | 5.80 | 5.80 | 3.20% | 41,460,626 |
| Sep 18, 2025 | 5.53 | 5.67 | 5.41 | 5.62 | 5.62 | 0.72% | 48,359,102 |
| Sep 17, 2025 | 5.60 | 5.61 | 5.37 | 5.58 | 5.58 | -0.36% | 68,498,828 |
| Sep 16, 2025 | 5.83 | 5.91 | 5.34 | 5.60 | 5.60 | -2.10% | 72,525,337 |
| Sep 15, 2025 | 5.80 | 5.82 | 5.66 | 5.72 | 5.72 | -1.72% | 40,402,167 |
| Sep 12, 2025 | 5.65 | 5.94 | 5.62 | 5.82 | 5.82 | 5.43% | 73,338,973 |
| Sep 11, 2025 | 5.34 | 5.59 | 5.32 | 5.52 | 5.52 | 4.35% | 38,304,009 |
| Sep 10, 2025 | 5.38 | 5.38 | 5.19 | 5.29 | 5.29 | -1.31% | 47,218,577 |
| Sep 9, 2025 | 5.40 | 5.50 | 5.28 | 5.36 | 5.36 | -0.56% | 50,980,946 |
| Sep 8, 2025 | 5.56 | 5.65 | 5.35 | 5.39 | 5.39 | -2.00% | 44,495,622 |
| Sep 5, 2025 | 5.15 | 5.54 | 5.15 | 5.50 | 5.50 | 6.18% | 53,855,265 |
| Sep 4, 2025 | 5.57 | 5.66 | 5.13 | 5.18 | 5.18 | -6.16% | 106,638,397 |
| Sep 3, 2025 | 5.59 | 5.74 | 5.37 | 5.52 | 5.52 | 2.03% | 41,343,865 |
| Sep 2, 2025 | 5.47 | 5.54 | 5.33 | 5.41 | 5.41 | 0.19% | 52,846,467 |
| Sep 1, 2025 | 5.25 | 5.48 | 5.22 | 5.40 | 5.40 | 4.65% | 70,195,490 |
| Aug 29, 2025 | 5.06 | 5.37 | 5.06 | 5.16 | 5.16 | 3.20% | 66,101,953 |
| Aug 28, 2025 | 5.08 | 5.12 | 4.87 | 5.00 | 5.00 | -1.77% | 78,402,200 |
| Aug 27, 2025 | 5.15 | 5.28 | 5.02 | 5.09 | 5.09 | -1.36% | 56,878,016 |
| Aug 26, 2025 | 5.01 | 5.28 | 4.98 | 5.16 | 5.16 | 2.99% | 70,488,928 |
| Aug 25, 2025 | 4.94 | 5.10 | 4.90 | 5.01 | 5.01 | 4.16% | 81,944,415 |
| 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 |