MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 9.12
+0.31 (3.52%)
Jun 1, 2026, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 9.18 | 9.25 | 8.74 | 8.97 | 8.97 | -2.92% | 54,219,450 |
| May 18, 2026 | 9.30 | 9.33 | 9.00 | 9.24 | 9.24 | -3.45% | 50,145,635 |
| May 15, 2026 | 10.30 | 10.30 | 9.46 | 9.57 | 9.57 | -7.54% | 51,667,520 |
| May 14, 2026 | 10.82 | 10.82 | 10.26 | 10.35 | 10.35 | -2.54% | 36,657,440 |
| May 13, 2026 | 10.55 | 10.72 | 10.37 | 10.62 | 10.62 | 4.94% | 60,504,780 |
| May 12, 2026 | 10.28 | 10.35 | 10.00 | 10.12 | 10.12 | 1.61% | 42,561,850 |
| May 11, 2026 | 10.09 | 10.10 | 9.75 | 9.96 | 9.96 | -0.40% | 49,262,260 |
| May 8, 2026 | 9.29 | 10.07 | 9.21 | 10.00 | 10.00 | 6.61% | 84,138,780 |
| May 7, 2026 | 9.24 | 9.38 | 9.12 | 9.38 | 9.38 | 7.32% | 77,035,290 |
| May 6, 2026 | 8.38 | 8.81 | 8.17 | 8.74 | 8.74 | 5.68% | 39,608,370 |
| May 5, 2026 | 8.18 | 8.27 | 7.96 | 8.27 | 8.27 | -0.12% | 9,964,225 |
| May 4, 2026 | 8.30 | 8.42 | 8.24 | 8.28 | 8.28 | -0.36% | 26,868,440 |
| Apr 30, 2026 | 8.66 | 8.66 | 8.12 | 8.31 | 8.31 | -4.48% | 43,146,170 |
| Apr 29, 2026 | 8.53 | 8.71 | 8.41 | 8.70 | 8.70 | 0.81% | 22,256,930 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.48 | 8.63 | 8.63 | -2.15% | 30,442,230 |
| Apr 27, 2026 | 9.08 | 9.08 | 8.75 | 8.82 | 8.82 | -2.76% | 34,893,900 |
| Apr 24, 2026 | 8.96 | 9.17 | 8.91 | 9.07 | 9.07 | -1.41% | 41,412,130 |
| Apr 23, 2026 | 9.18 | 9.47 | 9.00 | 9.20 | 9.20 | 1.32% | 69,169,710 |
| Apr 22, 2026 | 8.62 | 9.18 | 8.62 | 9.08 | 9.08 | 7.46% | 88,345,670 |
| Apr 21, 2026 | 8.45 | 8.51 | 8.31 | 8.45 | 8.45 | -1.29% | 26,542,230 |
| Apr 20, 2026 | 8.50 | 8.66 | 8.28 | 8.56 | 8.56 | 1.66% | 30,897,580 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.36 | 8.42 | 8.42 | -3.22% | 36,376,790 |
| Apr 16, 2026 | 8.51 | 8.72 | 8.49 | 8.70 | 8.70 | 2.23% | 23,830,260 |
| Apr 15, 2026 | 8.80 | 8.85 | 8.46 | 8.51 | 8.51 | 0.12% | 26,486,060 |
| Apr 14, 2026 | 8.78 | 8.88 | 8.40 | 8.50 | 8.50 | 2.04% | 42,075,330 |
| Apr 13, 2026 | 8.24 | 8.35 | 8.08 | 8.33 | 8.33 | 0.48% | 45,637,820 |
| Apr 10, 2026 | 8.37 | 8.40 | 8.23 | 8.29 | 8.29 | -0.48% | 21,049,780 |
| Apr 9, 2026 | 8.33 | 8.38 | 8.11 | 8.33 | 8.33 | - | 42,268,350 |
| Apr 8, 2026 | 8.08 | 8.42 | 8.01 | 8.33 | 8.33 | 10.04% | 72,118,250 |
| Apr 2, 2026 | 7.95 | 7.95 | 7.53 | 7.57 | 7.57 | -3.44% | 23,973,330 |
| Apr 1, 2026 | 7.66 | 7.93 | 7.62 | 7.84 | 7.84 | 8.59% | 59,219,320 |
| Mar 31, 2026 | 7.48 | 7.49 | 7.12 | 7.22 | 7.22 | -3.48% | 63,390,040 |
| Mar 30, 2026 | 7.43 | 7.52 | 7.20 | 7.48 | 7.48 | 0.27% | 27,555,210 |
| Mar 27, 2026 | 7.38 | 7.57 | 7.18 | 7.46 | 7.46 | - | 39,024,780 |
| Mar 26, 2026 | 7.85 | 7.85 | 7.38 | 7.46 | 7.46 | -4.73% | 47,756,650 |
| Mar 25, 2026 | 8.07 | 8.27 | 7.61 | 7.83 | 7.83 | 2.35% | 67,795,430 |
| Mar 24, 2026 | 7.58 | 7.76 | 7.21 | 7.65 | 7.65 | 7.44% | 73,847,360 |
| Mar 23, 2026 | 7.23 | 7.36 | 6.94 | 7.12 | 7.12 | -5.82% | 94,822,950 |
| Mar 20, 2026 | 7.73 | 7.88 | 7.42 | 7.56 | 7.56 | -4.30% | 136,190,900 |
| Mar 19, 2026 | 8.08 | 8.12 | 7.85 | 7.90 | 7.90 | -6.51% | 63,114,780 |
| Mar 18, 2026 | 8.36 | 8.49 | 8.29 | 8.45 | 8.45 | 1.20% | 28,717,800 |
| Mar 17, 2026 | 8.31 | 8.70 | 8.27 | 8.35 | 8.35 | 0.60% | 35,239,090 |