Madison Holdings Group Limited (HKG:8057)
Hong Kong · Delayed Price · Currency is HKD 0.63263
-0.0753 (-10.64%)
May 20, 2026, 4:55 PM HKT
Madison Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 15.00% | - |
| May 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.09% | - |
| May 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.04% | - |
| May 19, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.09% | - |
| May 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.68 | 14.29% | - |
| May 15, 2026 | 0.98 | 1.02 | 0.84 | 0.84 | 0.59 | -10.64% | 20,000 |
| May 14, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.66 | 4.44% | 800 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.63 | - | - |
| May 12, 2026 | 0.84 | 0.94 | 0.84 | 0.90 | 0.63 | 11.11% | 52,800 |
| May 11, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.57 | 1.25% | - |
| May 8, 2026 | 0.79 | 0.79 | 0.79 | 0.80 | 0.56 | -4.76% | 64,400 |
| May 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.59 | - | - |
| May 6, 2026 | 0.78 | 0.84 | 0.77 | 0.84 | 0.59 | -2.33% | 60,000 |
| May 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.61 | - | 14,000 |
| May 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.61 | - | - |
| Apr 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.61 | - | 42,000 |
| Apr 29, 2026 | 0.82 | 0.85 | 0.82 | 0.86 | 0.61 | 4.88% | 58,400 |
| Apr 28, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.58 | - | - |
| Apr 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.58 | 1.23% | 5,200 |
| Apr 24, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.57 | - | - |
| Apr 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.57 | -6.90% | 12,880 |
| Apr 22, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.61 | 8.75% | 76,400 |
| Apr 21, 2026 | 0.76 | 0.84 | 0.72 | 0.80 | 0.56 | - | 12,400 |
| Apr 20, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.56 | -2.44% | 113,600 |
| Apr 17, 2026 | 0.92 | 0.92 | 0.76 | 0.82 | 0.58 | -15.46% | 96,800 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.68 | 5.43% | 12,400 |
| Apr 15, 2026 | 0.96 | 0.92 | 0.92 | 0.92 | 0.65 | - | 20,000 |
| Apr 14, 2026 | 0.90 | 0.93 | 0.83 | 0.92 | 0.65 | -1.08% | 39,600 |
| Apr 13, 2026 | 1.05 | 1.05 | 0.84 | 0.93 | 0.65 | -11.43% | 204,000 |
| Apr 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 0.74 | -3.67% | 23,880 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 0.77 | -15.50% | 14,000 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.91 | -5.15% | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 0.96 | - | - |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.36 | 0.96 | 22.52% | 3,200 |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.78 | - | - |
| Mar 30, 2026 | 1.12 | 1.28 | 1.11 | 1.11 | 0.78 | -13.95% | 14,800 |
| Mar 27, 2026 | 1.21 | 1.31 | 1.21 | 1.29 | 0.91 | -3.73% | 14,000 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.24 | 1.34 | 0.94 | -10.67% | 82,000 |
| Mar 25, 2026 | 1.40 | 1.60 | 1.40 | 1.50 | 1.06 | 7.14% | 21,200 |
| Mar 24, 2026 | 1.44 | 1.59 | 1.31 | 1.40 | 0.99 | -2.78% | 67,600 |
| Mar 23, 2026 | 1.38 | 1.60 | 1.32 | 1.44 | 1.01 | 2.86% | 193,600 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.23 | 1.40 | 0.99 | 8.53% | 253,200 |
| Mar 19, 2026 | 1.18 | 1.30 | 1.11 | 1.29 | 0.91 | 7.50% | 80,160 |
| Mar 18, 2026 | 1.18 | 1.25 | 1.16 | 1.20 | 0.84 | 5.26% | 37,200 |
| Mar 17, 2026 | 1.07 | 1.20 | 1.07 | 1.14 | 0.80 | 5.56% | 48,800 |
| Mar 16, 2026 | 1.09 | 1.09 | 0.99 | 1.08 | 0.76 | 2.86% | 15,600 |