MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 9.29
-0.04 (-0.43%)
Aug 24, 2026, 11:55 AM HKT
MMG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.07 | 9.42 | 9.00 | 9.33 | 9.33 | 3.50% | 83,314,630 |
| Aug 20, 2026 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | -0.77% | 51,749,669 |
| Aug 19, 2026 | 9.00 | 9.47 | 8.82 | 9.08 | 9.08 | -1.30% | 113,971,585 |
| Aug 18, 2026 | 9.10 | 9.28 | 8.92 | 9.20 | 9.20 | 1.94% | 77,804,808 |
| Aug 17, 2026 | 8.69 | 9.18 | 8.66 | 9.03 | 9.03 | 7.25% | 87,656,000 |
| Aug 14, 2026 | 8.44 | 8.67 | 8.28 | 8.42 | 8.42 | 0.66% | 49,676,790 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.32 | 8.36 | 8.36 | -5.86% | 77,635,960 |
| Aug 12, 2026 | 9.49 | 9.49 | 8.65 | 8.88 | 8.88 | -1.17% | 103,647,723 |
| Aug 11, 2026 | 9.42 | 9.50 | 8.87 | 8.99 | 8.99 | -3.70% | 50,531,624 |
| Aug 10, 2026 | 9.18 | 9.42 | 9.07 | 9.33 | 9.33 | 0.54% | 38,113,766 |
| Aug 7, 2026 | 9.07 | 9.31 | 8.94 | 9.28 | 9.28 | 0.81% | 44,930,050 |
| Aug 6, 2026 | 9.06 | 9.26 | 8.87 | 9.21 | 9.21 | 1.60% | 51,105,488 |
| Aug 5, 2026 | 8.60 | 9.20 | 8.60 | 9.06 | 9.06 | 6.34% | 75,337,241 |
| Aug 4, 2026 | 8.47 | 8.59 | 8.39 | 8.52 | 8.52 | 0.59% | 24,414,090 |
| Aug 3, 2026 | 8.41 | 8.60 | 8.24 | 8.47 | 8.47 | 0.95% | 31,727,320 |
| 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 |