Skip to main content
logo
MGM China Holdings Limited (HKG:2282)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.36
-0.70 (-4.36%)
Nov 21, 2025, 11:59 AM HKT

MGM China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202516.2116.2115.8516.1016.100.94%2,013,600
Nov 19, 202515.8616.0915.7915.9515.950.44%3,640,125
Nov 18, 202516.0616.1015.7315.8815.88-1.37%3,271,966
Nov 17, 202516.1216.1615.8816.1016.10-0.19%4,414,668
Nov 14, 202516.2016.4015.9716.1316.13-2.54%4,885,978
Nov 13, 202516.6416.6416.2016.5516.55-0.54%6,694,134
Nov 12, 202516.2016.6516.0816.6416.643.16%10,739,490
Nov 11, 202516.2016.2015.9816.1316.130.12%5,931,940
Nov 10, 202516.0016.1115.6616.1116.111.96%8,369,759
Nov 7, 202515.8616.0015.7515.8015.80-0.82%3,915,600
Nov 6, 202515.9816.1315.8415.9315.930.57%5,514,427
Nov 5, 202515.6115.8415.2515.8415.842.99%11,636,850
Nov 4, 202515.3115.4515.1515.3815.380.92%3,757,303
Nov 3, 202514.9215.6514.9215.2415.242.42%9,546,870
Oct 31, 202515.1015.1714.7714.8814.88-1.06%4,474,800
Oct 30, 202515.1015.2414.7615.0415.04-0.20%11,986,900
Oct 28, 202515.2015.2514.8715.0715.070.60%6,362,199
Oct 27, 202515.3515.3514.9514.9814.98-0.47%4,614,749
Oct 24, 202514.8815.1414.7915.0515.051.55%7,390,623
Oct 23, 202514.2415.1014.2214.8214.823.42%9,383,806
Oct 22, 202514.1914.3614.0614.3314.330.42%3,728,346
Oct 21, 202514.4514.4614.1214.2714.270.28%6,069,291
Oct 20, 202513.9414.4813.9414.2314.232.08%8,221,200
Oct 17, 202513.8414.0913.7613.9413.941.23%10,481,600
Oct 16, 202513.9414.0013.6813.7713.77-1.22%11,279,200
Oct 15, 202513.8114.1113.8113.9413.941.09%9,111,120
Oct 14, 202514.6014.6813.5913.7913.79-4.63%15,768,240
Oct 13, 202514.6014.6014.3014.4614.46-2.76%8,789,563
Oct 10, 202515.1215.3214.8014.8714.87-1.78%7,224,850
Oct 9, 202515.5015.5715.0315.1415.14-1.88%9,999,760
Oct 8, 202515.6315.6615.0315.4315.43-1.28%5,139,118
Oct 6, 202516.4016.4115.5615.6315.63-4.70%8,366,100
Oct 3, 202516.7816.8016.2616.4016.40-1.68%3,837,727
Oct 2, 202516.6316.7716.3916.6816.680.30%4,403,179
Sep 30, 202516.7916.9516.1316.6316.63-0.95%8,780,749
Sep 29, 202516.0016.8016.0016.7916.795.73%15,608,340
Sep 26, 202515.8416.2715.7015.8815.880.89%5,890,944
Sep 25, 202515.6315.8515.5515.7415.740.32%3,277,600
Sep 24, 202515.7315.7815.4615.6915.690.26%4,516,919
Sep 23, 202515.9216.0115.6215.6515.65-2.55%4,612,952
Sep 22, 202516.4016.5516.0016.0616.06-1.89%5,558,301
Sep 19, 202515.6216.5415.5216.3716.375.00%11,903,390
Sep 18, 202516.0016.0015.4915.5915.59-2.44%6,505,283
Sep 17, 202515.4516.0915.3315.9815.983.43%5,752,800
Sep 16, 202515.7015.8015.2515.4515.45-1.21%7,987,122
Sep 15, 202516.1016.2215.5715.6415.64-3.87%10,751,460
Sep 12, 202516.5116.7816.2016.2716.27-1.09%9,925,955
Sep 11, 202516.1716.4715.8816.4516.451.73%6,774,000
Sep 10, 202515.8316.2215.7816.1716.172.15%11,414,710
Sep 9, 202515.8815.9015.6715.8315.830.57%4,330,850