MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 8.39
+0.34 (4.22%)
Jul 31, 2026, 4:08 PM HKT
MMG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.30 | 8.42 | 8.16 | 8.39 | 8.39 | 4.22% | 40,251,823 |
| Jul 30, 2026 | 8.09 | 8.28 | 7.84 | 8.05 | 8.05 | - | 34,355,094 |
| Jul 29, 2026 | 8.00 | 8.19 | 7.93 | 8.05 | 8.05 | -1.11% | 32,728,440 |
| Jul 28, 2026 | 8.18 | 8.29 | 7.98 | 8.14 | 8.14 | -2.40% | 26,643,370 |
| Jul 27, 2026 | 8.46 | 8.51 | 8.22 | 8.34 | 8.34 | 0.48% | 21,944,674 |
| Jul 24, 2026 | 8.40 | 8.50 | 8.15 | 8.30 | 8.30 | -5.03% | 32,929,228 |
| Jul 23, 2026 | 8.38 | 8.90 | 8.38 | 8.74 | 8.74 | 3.19% | 62,171,180 |
| Jul 22, 2026 | 8.08 | 8.64 | 8.04 | 8.47 | 8.47 | 9.57% | 133,545,854 |
| Jul 21, 2026 | 7.56 | 7.87 | 7.45 | 7.73 | 7.73 | 4.32% | 57,843,250 |
| Jul 20, 2026 | 7.28 | 7.45 | 7.12 | 7.41 | 7.41 | 3.49% | 33,790,930 |
| Jul 17, 2026 | 7.50 | 7.62 | 6.98 | 7.16 | 7.16 | -6.16% | 53,461,787 |
| Jul 16, 2026 | 7.59 | 7.88 | 7.50 | 7.63 | 7.63 | 0.53% | 39,357,299 |
| Jul 15, 2026 | 7.70 | 7.79 | 7.45 | 7.59 | 7.59 | 0.26% | 44,527,675 |
| Jul 14, 2026 | 7.07 | 7.59 | 6.89 | 7.57 | 7.57 | 7.07% | 69,491,134 |
| Jul 13, 2026 | 7.01 | 7.11 | 6.92 | 7.07 | 7.07 | -1.26% | 19,029,618 |
| Jul 10, 2026 | 7.12 | 7.35 | 7.00 | 7.16 | 7.16 | 3.02% | 35,331,058 |
| Jul 9, 2026 | 6.95 | 7.03 | 6.69 | 6.95 | 6.95 | -1.14% | 26,751,260 |
| Jul 8, 2026 | 6.92 | 7.10 | 6.82 | 7.03 | 7.03 | 0.14% | 28,777,564 |
| Jul 7, 2026 | 7.23 | 7.23 | 6.93 | 7.02 | 7.02 | -3.04% | 29,277,301 |
| Jul 6, 2026 | 7.31 | 7.54 | 7.16 | 7.24 | 7.24 | -0.69% | 20,641,257 |
| Jul 3, 2026 | 7.15 | 7.42 | 7.12 | 7.29 | 7.29 | 5.65% | 44,329,715 |
| Jul 2, 2026 | 6.82 | 7.10 | 6.69 | 6.90 | 6.90 | -0.58% | 42,521,680 |
| Jun 30, 2026 | 6.71 | 6.97 | 6.64 | 6.94 | 6.94 | 0.87% | 43,610,085 |
| Jun 29, 2026 | 6.82 | 7.00 | 6.62 | 6.88 | 6.88 | 1.62% | 56,567,280 |
| Jun 26, 2026 | 7.02 | 7.15 | 6.53 | 6.77 | 6.77 | -3.42% | 77,262,810 |
| Jun 25, 2026 | 7.35 | 7.35 | 6.88 | 7.01 | 7.01 | -6.28% | 73,142,901 |
| Jun 24, 2026 | 7.65 | 7.72 | 7.34 | 7.48 | 7.48 | -2.22% | 67,414,430 |
| Jun 23, 2026 | 8.20 | 8.25 | 7.61 | 7.65 | 7.65 | -7.50% | 72,423,830 |
| Jun 22, 2026 | 8.22 | 8.40 | 7.93 | 8.27 | 8.27 | 0.24% | 50,016,700 |
| Jun 18, 2026 | 8.54 | 8.88 | 8.14 | 8.25 | 8.25 | -3.73% | 77,915,420 |
| Jun 17, 2026 | 8.64 | 8.66 | 8.37 | 8.57 | 8.57 | -0.12% | 80,979,100 |
| Jun 16, 2026 | 9.20 | 9.20 | 8.46 | 8.58 | 8.58 | -11.91% | 220,878,400 |
| Jun 15, 2026 | 9.47 | 9.78 | 9.46 | 9.74 | 9.74 | 8.83% | 55,188,740 |
| Jun 12, 2026 | 8.84 | 9.23 | 8.61 | 8.95 | 8.95 | 6.93% | 55,944,650 |
| Jun 11, 2026 | 7.99 | 8.47 | 7.99 | 8.37 | 8.37 | 3.21% | 36,795,300 |
| Jun 10, 2026 | 8.05 | 8.22 | 7.72 | 8.11 | 8.11 | -1.93% | 43,760,100 |
| Jun 9, 2026 | 8.24 | 8.41 | 7.97 | 8.27 | 8.27 | -0.84% | 44,380,772 |
| Jun 8, 2026 | 8.42 | 8.50 | 8.02 | 8.34 | 8.34 | -5.23% | 59,431,320 |
| Jun 5, 2026 | 9.09 | 9.32 | 8.80 | 8.80 | 8.80 | -4.97% | 28,681,021 |
| Jun 4, 2026 | 9.60 | 9.60 | 9.17 | 9.26 | 9.26 | -5.32% | 37,147,978 |
| Jun 3, 2026 | 9.78 | 9.93 | 9.61 | 9.78 | 9.78 | 0.93% | 34,350,750 |
| Jun 2, 2026 | 9.28 | 9.78 | 9.17 | 9.69 | 9.69 | 6.25% | 52,082,100 |
| Jun 1, 2026 | 8.92 | 9.47 | 8.88 | 9.12 | 9.12 | 3.52% | 44,514,538 |
| May 29, 2026 | 9.17 | 9.17 | 8.81 | 8.81 | 8.81 | -1.67% | 50,124,600 |
| May 28, 2026 | 9.22 | 9.22 | 8.75 | 8.96 | 8.96 | -2.82% | 28,367,848 |
| May 27, 2026 | 9.68 | 9.69 | 9.14 | 9.22 | 9.22 | -3.56% | 33,957,878 |
| May 26, 2026 | 9.24 | 9.65 | 8.95 | 9.56 | 9.56 | 4.60% | 31,006,179 |
| May 22, 2026 | 8.83 | 9.30 | 8.83 | 9.14 | 9.14 | 3.63% | 22,866,788 |
| May 21, 2026 | 9.26 | 9.38 | 8.78 | 8.82 | 8.82 | -2.22% | 37,224,243 |
| May 20, 2026 | 8.97 | 9.07 | 8.70 | 9.02 | 9.02 | 0.56% | 40,718,310 |