MGM China Holdings Limited (HKG:2282)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.17
-0.10 (-0.70%)
Oct 22, 2025, 11:45 AM HKT

MGM China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.4514.4614.1214.3214.320.63%4,061,291
Oct 20, 202513.9414.4813.9414.2314.232.08%8,221,200
Oct 17, 202513.8414.0913.7613.9413.941.23%10,492,400
Oct 16, 202513.9414.0013.6813.7713.77-1.22%11,282,400
Oct 15, 202513.8114.1113.8113.9413.941.09%9,111,920
Oct 14, 202514.6014.6813.5913.7913.79-4.63%15,770,240
Oct 13, 202514.6014.6014.3014.4614.46-2.76%8,789,563
Oct 10, 202515.1215.3214.8014.8714.87-1.78%7,235,250
Oct 9, 202515.5015.5715.0315.1415.14-1.88%10,000,960
Oct 8, 202515.6315.6615.0315.4315.43-1.28%5,141,118
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%4,405,579
Sep 30, 202516.7916.9516.1316.6316.63-0.95%8,780,749
Sep 29, 202516.0016.8016.0016.7916.795.73%15,608,345
Sep 26, 202515.8416.2715.7015.8815.880.89%5,892,544
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%4,613,352
Sep 22, 202516.4016.5516.0016.0616.06-1.89%5,561,901
Sep 19, 202515.6216.5415.5216.3716.375.00%11,913,390
Sep 18, 202516.0016.0015.4915.5915.59-2.44%6,507,283
Sep 17, 202515.4516.0915.3315.9815.983.43%5,782,400
Sep 16, 202515.7015.8015.2515.4515.45-1.21%7,990,322
Sep 15, 202516.1016.2215.5715.6415.64-3.87%10,751,868
Sep 12, 202516.5116.7816.2016.2716.27-1.09%9,936,755
Sep 11, 202516.1716.4715.8816.4516.451.73%6,798,400
Sep 10, 202515.8316.2215.7816.1716.172.15%11,416,710
Sep 9, 202515.8815.9015.6715.8315.830.57%4,336,850
Sep 8, 202515.9016.0615.6815.7415.74-0.57%6,437,695
Sep 5, 202515.9515.9515.6715.8315.830.76%7,204,400
Sep 4, 202516.0016.0415.5715.7115.71-1.63%4,957,584
Sep 3, 202515.8816.0515.7915.9715.970.50%4,440,200
Sep 2, 202515.9216.0715.7215.8915.89-0.19%9,860,305
Sep 1, 202516.1816.2215.7815.9215.92-0.19%5,095,600
Aug 29, 202515.7816.2715.7815.9515.95-0.13%6,297,260
Aug 28, 202516.0916.1615.8015.9715.97-0.68%5,574,985
Aug 27, 202516.0816.1415.8916.0816.08-6,161,254
Aug 26, 202515.7316.2915.6516.0816.080.82%8,271,849
Aug 25, 202515.2516.0015.2515.9515.954.59%11,131,939
Aug 22, 202515.5815.5815.1715.2515.25-2.12%8,132,898
Aug 21, 202515.3015.6215.1715.5815.581.63%5,140,081
Aug 20, 202515.6015.6014.9315.3315.33-1.86%10,720,799
Aug 19, 202515.8115.8315.5415.6215.31-0.45%6,027,553
Aug 18, 202515.8816.1215.6215.6915.38-1.32%6,667,105
Aug 15, 202516.1616.1615.7715.9015.58-1.73%7,922,116
Aug 14, 202516.0016.2616.0016.1815.861.12%8,556,462
Aug 13, 202516.2416.3615.8516.0015.68-1.23%9,680,386
Aug 12, 202515.9016.3415.8416.2015.881.76%9,382,164
Aug 11, 202515.8016.1215.7515.9215.60-1.24%10,039,172