MGM China Holdings Limited (HKG:2282)
Hong Kong · Delayed Price · Currency is HKD 9.12
+0.20 (2.24%)
Oct 30, 2026, 4:08 PM HKT
MGM China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.95 | 9.26 | 8.92 | 9.12 | 9.12 | 2.24% | 3,397,600 |
| Oct 29, 2026 | 8.95 | 9.22 | 8.88 | 8.92 | 8.92 | -0.34% | 4,282,106 |
| Oct 28, 2026 | 9.20 | 9.20 | 8.86 | 8.95 | 8.95 | -2.61% | 4,697,600 |
| Oct 27, 2026 | 9.20 | 9.24 | 9.10 | 9.19 | 9.19 | -0.49% | 2,181,600 |
| Oct 26, 2026 | 9.34 | 9.34 | 9.14 | 9.24 | 9.24 | -1.07% | 2,863,920 |
| Oct 23, 2026 | 9.24 | 9.41 | 9.09 | 9.34 | 9.34 | 1.03% | 4,498,800 |
| Oct 22, 2026 | 9.57 | 9.58 | 9.17 | 9.24 | 9.24 | -4.25% | 5,465,610 |
| Oct 21, 2026 | 9.63 | 9.70 | 9.53 | 9.65 | 9.65 | -0.57% | 2,449,431 |
| Oct 20, 2026 | 9.85 | 9.85 | 9.63 | 9.71 | 9.71 | -1.47% | 2,921,727 |
| Oct 16, 2026 | 9.63 | 9.95 | 9.63 | 9.85 | 9.85 | 2.34% | 5,414,728 |
| Oct 15, 2026 | 9.74 | 9.74 | 9.46 | 9.63 | 9.63 | -1.18% | 3,558,546 |
| Oct 14, 2026 | 9.67 | 9.84 | 9.57 | 9.74 | 9.74 | 0.62% | 3,242,785 |
| Oct 13, 2026 | 9.44 | 9.70 | 9.33 | 9.68 | 9.68 | 2.33% | 2,388,290 |
| Oct 12, 2026 | 9.70 | 9.77 | 9.44 | 9.46 | 9.46 | -2.07% | 2,879,147 |
| Oct 9, 2026 | 9.26 | 9.72 | 9.19 | 9.66 | 9.66 | 4.89% | 7,707,119 |
| 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 |