MMG Limited (HKG:1208)
Hong Kong · Delayed Price · Currency is HKD 8.50
-0.19 (-2.13%)
Oct 2, 2026, 4:08 PM HKT
MMG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.69 | 8.69 | 8.31 | 8.50 | 8.50 | -2.13% | 17,786,971 |
| Sep 30, 2026 | 8.51 | 8.76 | 8.51 | 8.69 | 8.69 | 1.40% | 28,129,341 |
| Sep 29, 2026 | 8.33 | 8.64 | 8.31 | 8.57 | 8.57 | 2.88% | 26,546,274 |
| Sep 28, 2026 | 8.40 | 8.40 | 8.14 | 8.33 | 8.33 | -2.57% | 34,489,243 |
| Sep 25, 2026 | 8.62 | 8.63 | 8.41 | 8.55 | 8.55 | -0.35% | 6,216,634 |
| Sep 24, 2026 | 8.78 | 8.80 | 8.47 | 8.58 | 8.58 | -3.27% | 26,844,403 |
| Sep 23, 2026 | 8.98 | 9.20 | 8.84 | 8.87 | 8.87 | 1.26% | 35,019,210 |
| Sep 22, 2026 | 8.85 | 8.87 | 8.66 | 8.76 | 8.76 | -0.62% | 40,553,135 |
| Sep 21, 2026 | 8.84 | 8.86 | 8.60 | 8.81 | 8.81 | -0.28% | 25,398,912 |
| Sep 18, 2026 | 8.70 | 8.90 | 8.52 | 8.84 | 8.84 | 3.09% | 55,659,379 |
| Sep 17, 2026 | 8.60 | 8.60 | 8.25 | 8.57 | 8.57 | -0.81% | 29,323,140 |
| Sep 16, 2026 | 8.58 | 8.70 | 8.41 | 8.64 | 8.64 | 2.43% | 31,983,202 |
| Sep 15, 2026 | 8.61 | 8.63 | 8.37 | 8.44 | 8.44 | -2.32% | 46,364,433 |
| Sep 14, 2026 | 8.98 | 9.04 | 8.62 | 8.64 | 8.64 | -4.80% | 47,887,151 |
| Sep 11, 2026 | 9.25 | 9.35 | 8.71 | 9.07 | 9.07 | -8.20% | 84,539,772 |
| Sep 10, 2026 | 9.85 | 9.97 | 9.71 | 9.88 | 9.88 | 1.02% | 55,900,122 |
| Sep 9, 2026 | 9.60 | 9.90 | 9.42 | 9.78 | 9.78 | 1.66% | 54,294,747 |
| Sep 8, 2026 | 9.36 | 9.70 | 9.36 | 9.62 | 9.62 | 5.42% | 66,719,762 |
| Sep 7, 2026 | 9.22 | 9.30 | 9.01 | 9.13 | 9.13 | -1.03% | 20,560,525 |
| Sep 4, 2026 | 9.58 | 9.68 | 9.14 | 9.22 | 9.22 | -3.76% | 47,220,123 |
| Sep 3, 2026 | 9.22 | 9.67 | 9.13 | 9.58 | 9.58 | 5.62% | 51,814,873 |
| Sep 2, 2026 | 9.17 | 9.25 | 8.88 | 9.07 | 9.07 | -3.97% | 77,460,503 |
| Sep 1, 2026 | 9.30 | 9.59 | 9.29 | 9.45 | 9.45 | 2.27% | 30,960,663 |
| Aug 31, 2026 | 9.22 | 9.28 | 9.03 | 9.24 | 9.24 | -2.79% | 64,160,791 |
| Aug 28, 2026 | 9.36 | 9.70 | 9.30 | 9.50 | 9.50 | 1.50% | 39,179,935 |
| Aug 27, 2026 | 9.60 | 9.60 | 9.27 | 9.36 | 9.36 | -0.74% | 35,049,934 |
| Aug 26, 2026 | 9.39 | 9.78 | 9.39 | 9.43 | 9.43 | 2.39% | 73,704,336 |
| Aug 25, 2026 | 9.33 | 9.39 | 9.10 | 9.21 | 9.21 | -1.23% | 98,765,997 |
| Aug 24, 2026 | 9.59 | 9.59 | 9.24 | 9.33 | 9.33 | - | 57,884,304 |
| Aug 21, 2026 | 9.07 | 9.42 | 9.00 | 9.33 | 9.33 | 3.50% | 83,314,635 |
| 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% | 77,635,968 |
| 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% | 31,727,329 |
| 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% | 32,728,443 |
| Jul 28, 2026 | 8.18 | 8.29 | 7.98 | 8.14 | 8.14 | -2.40% | 26,643,375 |
| 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 |