MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 5.82
+0.30 (5.43%)
Sep 12, 2025, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.65 | 5.94 | 5.62 | 5.82 | 5.82 | 5.43% | 72,358,973 |
| 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 |
| 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 |