MGM China Holdings Limited (HKG:2282)
Hong Kong · Delayed Price · Currency is HKD 9.66
+0.45 (4.89%)
Oct 9, 2026, 4:08 PM HKT
MGM China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.26 | 9.72 | 9.19 | 9.66 | 9.66 | 4.89% | 7,716,719 |
| Oct 8, 2026 | 9.42 | 9.50 | 9.14 | 9.21 | 9.21 | -1.86% | 4,330,400 |
| Oct 7, 2026 | 9.45 | 9.45 | 9.35 | 9.39 | 9.39 | 0.37% | 3,319,010 |
| Oct 6, 2026 | 9.42 | 9.55 | 9.20 | 9.35 | 9.35 | -0.74% | 5,658,800 |
| Oct 5, 2026 | 9.34 | 9.50 | 9.18 | 9.42 | 9.42 | 0.75% | 5,963,303 |
| Oct 2, 2026 | 9.70 | 9.70 | 9.34 | 9.35 | 9.35 | -4.54% | 5,578,070 |
| Sep 30, 2026 | 9.57 | 9.82 | 9.53 | 9.80 | 9.80 | 2.35% | 4,295,359 |
| Sep 29, 2026 | 9.57 | 9.64 | 9.52 | 9.57 | 9.57 | 0.74% | 2,356,000 |
| Sep 28, 2026 | 9.60 | 9.70 | 9.49 | 9.50 | 9.50 | -1.04% | 2,784,400 |
| Sep 25, 2026 | 9.75 | 9.82 | 9.51 | 9.60 | 9.60 | -2.74% | 3,933,800 |
| Sep 24, 2026 | 9.70 | 9.93 | 9.61 | 9.87 | 9.87 | 0.77% | 4,864,800 |
| Sep 23, 2026 | 9.60 | 9.80 | 9.54 | 9.80 | 9.80 | 2.57% | 7,881,600 |
| Sep 22, 2026 | 9.44 | 9.57 | 9.36 | 9.55 | 9.55 | 1.38% | 3,848,861 |
| Sep 21, 2026 | 9.58 | 9.66 | 9.40 | 9.42 | 9.42 | -0.84% | 4,666,136 |
| Sep 18, 2026 | 9.60 | 9.70 | 9.43 | 9.50 | 9.50 | -0.42% | 14,515,824 |
| Sep 17, 2026 | 9.68 | 9.70 | 9.50 | 9.54 | 9.54 | -1.80% | 8,715,085 |
| Sep 16, 2026 | 9.99 | 9.99 | 9.72 | 9.72 | 9.72 | -2.95% | 7,821,400 |
| Sep 15, 2026 | 10.16 | 10.16 | 9.95 | 10.01 | 10.01 | -0.60% | 6,980,413 |
| Sep 14, 2026 | 10.08 | 10.23 | 9.90 | 10.07 | 10.07 | -0.20% | 4,390,032 |
| Sep 11, 2026 | 10.02 | 10.18 | 9.95 | 10.09 | 10.09 | -0.10% | 2,415,642 |
| Sep 10, 2026 | 10.38 | 10.38 | 10.02 | 10.10 | 10.10 | -3.53% | 4,054,337 |
| Sep 9, 2026 | 10.70 | 10.70 | 10.34 | 10.47 | 10.47 | -2.15% | 3,786,482 |
| Sep 8, 2026 | 10.25 | 10.70 | 10.16 | 10.70 | 10.70 | 4.19% | 9,868,038 |
| Sep 7, 2026 | 10.15 | 10.27 | 10.09 | 10.27 | 10.27 | 0.88% | 3,060,898 |
| Sep 4, 2026 | 10.00 | 10.18 | 9.97 | 10.18 | 10.18 | 2.47% | 4,043,949 |
| Sep 3, 2026 | 10.01 | 10.11 | 9.90 | 9.94 | 9.94 | -0.25% | 2,975,774 |
| Sep 2, 2026 | 9.91 | 9.99 | 9.76 | 9.96 | 9.96 | 0.10% | 2,736,838 |
| Sep 1, 2026 | 10.05 | 10.05 | 9.94 | 9.95 | 9.95 | -1.00% | 4,314,458 |
| Aug 31, 2026 | 9.93 | 10.08 | 9.88 | 10.05 | 10.05 | 1.21% | 6,067,900 |
| Aug 28, 2026 | 10.05 | 10.15 | 9.93 | 9.93 | 9.93 | -1.68% | 5,191,100 |
| Aug 27, 2026 | 10.10 | 10.17 | 10.03 | 10.10 | 10.10 | -0.30% | 4,581,512 |
| Aug 26, 2026 | 10.16 | 10.22 | 10.10 | 10.13 | 10.13 | -0.30% | 2,736,786 |
| Aug 25, 2026 | 10.30 | 10.33 | 10.09 | 10.16 | 10.16 | -1.36% | 3,056,147 |
| Aug 24, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.39% | 2,267,351 |
| Aug 21, 2026 | 10.20 | 10.37 | 10.20 | 10.26 | 10.26 | -0.29% | 1,814,000 |
| Aug 20, 2026 | 10.28 | 10.39 | 10.21 | 10.29 | 10.29 | 1.28% | 3,086,200 |
| Aug 19, 2026 | 10.42 | 10.44 | 10.26 | 10.41 | 10.16 | -0.10% | 3,752,044 |
| Aug 18, 2026 | 10.29 | 10.45 | 10.20 | 10.42 | 10.17 | 1.26% | 2,720,847 |
| Aug 17, 2026 | 10.24 | 10.33 | 10.13 | 10.29 | 10.04 | 2.29% | 3,792,129 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.03 | 10.06 | 9.82 | -0.89% | 3,745,200 |
| Aug 13, 2026 | 10.33 | 10.33 | 10.14 | 10.15 | 9.91 | -1.65% | 3,312,100 |
| Aug 12, 2026 | 10.17 | 10.35 | 10.07 | 10.32 | 10.07 | 1.38% | 4,903,400 |
| Aug 11, 2026 | 10.30 | 10.38 | 10.08 | 10.18 | 9.94 | -0.97% | 7,323,560 |
| Aug 10, 2026 | 10.26 | 10.37 | 10.07 | 10.28 | 10.03 | 0.59% | 7,293,927 |
| Aug 7, 2026 | 11.00 | 11.00 | 10.16 | 10.22 | 9.97 | -7.76% | 13,540,597 |
| Aug 6, 2026 | 11.10 | 11.20 | 10.98 | 11.08 | 10.81 | -1.25% | 4,449,200 |
| Aug 5, 2026 | 11.30 | 11.30 | 11.09 | 11.22 | 10.95 | 0.81% | 5,326,501 |
| Aug 4, 2026 | 11.25 | 11.28 | 11.00 | 11.13 | 10.86 | -1.07% | 3,967,833 |
| Aug 3, 2026 | 11.36 | 11.36 | 11.05 | 11.25 | 10.98 | -0.97% | 5,122,195 |
| Jul 31, 2026 | 11.35 | 11.44 | 11.06 | 11.36 | 11.09 | 0.09% | 3,499,064 |