MGM China Holdings Limited (HKG:2282)
Hong Kong · Delayed Price · Currency is HKD 16.63
-0.16 (-0.95%)
Sep 30, 2025, 4:08 PM HKT
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.79 | 16.95 | 16.13 | 16.63 | 16.63 | -0.95% | 8,199,949 |
| Sep 29, 2025 | 16.00 | 16.80 | 16.00 | 16.79 | 16.79 | 5.73% | 15,608,345 |
| Sep 26, 2025 | 15.84 | 16.27 | 15.70 | 15.88 | 15.88 | 0.89% | 5,892,544 |
| Sep 25, 2025 | 15.63 | 15.85 | 15.55 | 15.74 | 15.74 | 0.32% | 3,277,600 |
| Sep 24, 2025 | 15.73 | 15.78 | 15.46 | 15.69 | 15.69 | 0.26% | 4,516,919 |
| Sep 23, 2025 | 15.92 | 16.01 | 15.62 | 15.65 | 15.65 | -2.55% | 4,613,352 |
| Sep 22, 2025 | 16.40 | 16.55 | 16.00 | 16.06 | 16.06 | -1.89% | 5,561,901 |
| Sep 19, 2025 | 15.62 | 16.54 | 15.52 | 16.37 | 16.37 | 5.00% | 11,913,390 |
| Sep 18, 2025 | 16.00 | 16.00 | 15.49 | 15.59 | 15.59 | -2.44% | 6,507,283 |
| Sep 17, 2025 | 15.45 | 16.09 | 15.33 | 15.98 | 15.98 | 3.43% | 5,782,400 |
| Sep 16, 2025 | 15.70 | 15.80 | 15.25 | 15.45 | 15.45 | -1.21% | 7,990,322 |
| Sep 15, 2025 | 16.10 | 16.22 | 15.57 | 15.64 | 15.64 | -3.87% | 10,751,868 |
| Sep 12, 2025 | 16.51 | 16.78 | 16.20 | 16.27 | 16.27 | -1.09% | 9,936,755 |
| Sep 11, 2025 | 16.17 | 16.47 | 15.88 | 16.45 | 16.45 | 1.73% | 6,798,400 |
| Sep 10, 2025 | 15.83 | 16.22 | 15.78 | 16.17 | 16.17 | 2.15% | 11,416,710 |
| Sep 9, 2025 | 15.88 | 15.90 | 15.67 | 15.83 | 15.83 | 0.57% | 4,336,850 |
| Sep 8, 2025 | 15.90 | 16.06 | 15.68 | 15.74 | 15.74 | -0.57% | 6,437,695 |
| Sep 5, 2025 | 15.95 | 15.95 | 15.67 | 15.83 | 15.83 | 0.76% | 7,204,400 |
| Sep 4, 2025 | 16.00 | 16.04 | 15.57 | 15.71 | 15.71 | -1.63% | 4,957,584 |
| Sep 3, 2025 | 15.88 | 16.05 | 15.79 | 15.97 | 15.97 | 0.50% | 4,440,200 |
| Sep 2, 2025 | 15.92 | 16.07 | 15.72 | 15.89 | 15.89 | -0.19% | 9,860,305 |
| Sep 1, 2025 | 16.18 | 16.22 | 15.78 | 15.92 | 15.92 | -0.19% | 5,095,600 |
| Aug 29, 2025 | 15.78 | 16.27 | 15.78 | 15.95 | 15.95 | -0.13% | 6,297,260 |
| Aug 28, 2025 | 16.09 | 16.16 | 15.80 | 15.97 | 15.97 | -0.68% | 5,574,985 |
| Aug 27, 2025 | 16.08 | 16.14 | 15.89 | 16.08 | 16.08 | - | 6,161,254 |
| Aug 26, 2025 | 15.73 | 16.29 | 15.65 | 16.08 | 16.08 | 0.82% | 8,271,849 |
| Aug 25, 2025 | 15.25 | 16.00 | 15.25 | 15.95 | 15.95 | 4.59% | 11,131,939 |
| Aug 22, 2025 | 15.58 | 15.58 | 15.17 | 15.25 | 15.25 | -2.12% | 8,132,898 |
| Aug 21, 2025 | 15.30 | 15.62 | 15.17 | 15.58 | 15.58 | 1.63% | 5,140,081 |
| Aug 20, 2025 | 15.60 | 15.60 | 14.93 | 15.33 | 15.33 | -1.86% | 10,720,799 |
| Aug 19, 2025 | 15.81 | 15.83 | 15.54 | 15.62 | 15.31 | -0.45% | 6,027,553 |
| Aug 18, 2025 | 15.88 | 16.12 | 15.62 | 15.69 | 15.38 | -1.32% | 6,667,105 |
| Aug 15, 2025 | 16.16 | 16.16 | 15.77 | 15.90 | 15.58 | -1.73% | 7,922,116 |
| Aug 14, 2025 | 16.00 | 16.26 | 16.00 | 16.18 | 15.86 | 1.12% | 8,556,462 |
| Aug 13, 2025 | 16.24 | 16.36 | 15.85 | 16.00 | 15.68 | -1.23% | 9,680,386 |
| Aug 12, 2025 | 15.90 | 16.34 | 15.84 | 16.20 | 15.88 | 1.76% | 9,382,164 |
| Aug 11, 2025 | 15.80 | 16.12 | 15.75 | 15.92 | 15.60 | -1.24% | 10,039,172 |
| Aug 8, 2025 | 16.98 | 16.98 | 15.23 | 16.12 | 15.80 | -6.93% | 22,866,395 |
| Aug 7, 2025 | 16.72 | 17.37 | 16.62 | 17.32 | 16.97 | 2.85% | 10,440,463 |
| Aug 6, 2025 | 16.75 | 16.96 | 16.45 | 16.84 | 16.50 | - | 6,713,381 |
| Aug 5, 2025 | 16.05 | 16.98 | 16.05 | 16.84 | 16.50 | 3.63% | 18,418,778 |
| Aug 4, 2025 | 16.38 | 16.38 | 15.98 | 16.25 | 15.92 | -0.79% | 7,732,985 |
| Aug 1, 2025 | 16.42 | 16.66 | 16.22 | 16.38 | 16.05 | -1.33% | 6,080,450 |
| Jul 31, 2025 | 15.76 | 16.66 | 15.76 | 16.60 | 16.27 | 6.41% | 20,249,888 |
| Jul 30, 2025 | 15.50 | 15.76 | 15.44 | 15.60 | 15.29 | -1.52% | 3,234,410 |
| Jul 29, 2025 | 15.24 | 15.86 | 15.24 | 15.84 | 15.52 | 2.33% | 6,421,680 |
| Jul 28, 2025 | 15.30 | 15.64 | 15.22 | 15.48 | 15.17 | 0.91% | 7,117,319 |
| Jul 25, 2025 | 15.60 | 15.68 | 15.22 | 15.34 | 15.03 | -1.67% | 8,192,758 |
| Jul 24, 2025 | 15.72 | 15.84 | 15.42 | 15.60 | 15.29 | -0.76% | 4,788,531 |
| Jul 23, 2025 | 15.98 | 15.98 | 15.50 | 15.72 | 15.40 | -1.75% | 7,960,298 |