MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 11.16
+0.26 (2.39%)
At close: Jan 28, 2026
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 10.60 | 11.26 | 10.45 | 11.12 | - | 2.02% | 80,504,298 |
| 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 |
| Dec 23, 2025 | 8.85 | 8.90 | 8.59 | 8.67 | 8.67 | -1.03% | 28,988,690 |
| Dec 22, 2025 | 8.58 | 8.79 | 8.49 | 8.76 | 8.76 | 4.16% | 37,352,420 |
| Dec 19, 2025 | 8.22 | 8.41 | 8.07 | 8.41 | 8.41 | 2.06% | 36,710,420 |
| Dec 18, 2025 | 8.25 | 8.46 | 8.11 | 8.24 | 8.24 | -0.12% | 29,054,960 |
| Dec 17, 2025 | 7.95 | 8.33 | 7.90 | 8.25 | 8.25 | 4.04% | 57,687,750 |
| Dec 16, 2025 | 8.20 | 8.20 | 7.73 | 7.93 | 7.93 | -3.29% | 57,183,000 |
| Dec 15, 2025 | 8.24 | 8.41 | 8.13 | 8.20 | 8.20 | -3.30% | 82,619,770 |
| Dec 12, 2025 | 8.45 | 8.50 | 8.22 | 8.48 | 8.48 | 4.31% | 46,240,042 |
| Dec 11, 2025 | 8.54 | 8.57 | 8.09 | 8.13 | 8.13 | -2.87% | 37,204,700 |
| Dec 10, 2025 | 8.25 | 8.45 | 8.06 | 8.37 | 8.37 | 2.45% | 47,865,620 |
| Dec 9, 2025 | 8.40 | 8.40 | 7.86 | 8.17 | 8.17 | -2.51% | 100,130,900 |
| Dec 8, 2025 | 8.58 | 8.60 | 8.13 | 8.38 | 8.38 | -1.06% | 45,940,010 |
| Dec 5, 2025 | 8.20 | 8.57 | 8.18 | 8.47 | 8.47 | 3.29% | 64,870,120 |
| Dec 4, 2025 | 8.50 | 8.66 | 8.13 | 8.20 | 8.20 | 0.37% | 85,438,960 |
| Dec 3, 2025 | 7.92 | 8.27 | 7.81 | 8.17 | 8.17 | 3.03% | 77,054,430 |
| Dec 2, 2025 | 7.74 | 7.93 | 7.61 | 7.93 | 7.93 | 1.67% | 52,141,120 |
| Dec 1, 2025 | 7.18 | 7.80 | 7.15 | 7.80 | 7.80 | 12.88% | 133,721,500 |
| Nov 28, 2025 | 6.86 | 6.95 | 6.75 | 6.91 | 6.91 | 1.62% | 22,539,460 |
| Nov 27, 2025 | 6.90 | 7.03 | 6.77 | 6.80 | 6.80 | 0.29% | 35,053,180 |
| Nov 26, 2025 | 6.86 | 6.86 | 6.67 | 6.78 | 6.78 | 0.59% | 19,775,840 |
| Nov 25, 2025 | 6.66 | 6.87 | 6.66 | 6.74 | 6.74 | 2.12% | 41,565,090 |
| Nov 24, 2025 | 6.43 | 6.61 | 6.35 | 6.60 | 6.60 | 3.61% | 57,936,080 |
| Nov 21, 2025 | 6.46 | 6.46 | 6.29 | 6.37 | 6.37 | -4.64% | 46,469,180 |
| Nov 20, 2025 | 6.74 | 6.79 | 6.63 | 6.68 | 6.68 | 0.30% | 30,145,000 |
| Nov 19, 2025 | 6.53 | 6.69 | 6.52 | 6.66 | 6.66 | 1.99% | 33,568,290 |
| Nov 18, 2025 | 6.74 | 6.74 | 6.42 | 6.53 | 6.53 | -3.97% | 43,799,010 |
| Nov 17, 2025 | 7.02 | 7.02 | 6.68 | 6.80 | 6.80 | -3.13% | 42,926,890 |