Madison Holdings Group Limited (HKG:8057)
Hong Kong · Delayed Price · Currency is HKD 0.0800
+0.0040 (5.00%)
Apr 21, 2026, 4:08 PM HKT
Madison Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.00% | 100,000 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 1,136,000 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.46% | 968,000 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.43% | 124,000 |
| Apr 15, 2026 | 0.10 | 0.09 | 0.09 | 0.09 | 0.09 | - | 200,000 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.08% | 396,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -11.43% | 2,040,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 238,800 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.50% | 140,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.15% | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.14 | 0.14 | 22.52% | 32,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 30, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -13.95% | 148,000 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.73% | 140,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -10.67% | 820,000 |
| Mar 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 212,000 |
| Mar 24, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -2.78% | 676,000 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 2.86% | 1,936,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.14 | 0.14 | 8.53% | 2,532,000 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.50% | 801,600 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.26% | 372,000 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.56% | 488,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 156,000 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 888,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.10% | 60,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 2.08% | 678,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.73% | 280,000 |
| Mar 9, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 27.91% | 322,400 |
| Mar 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.17% | 1,232,000 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 392,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.49% | 61,200 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -3.75% | 344,000 |
| Mar 2, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 1.27% | 300,000 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | - |
| Feb 26, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 9.59% | 40,000 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Feb 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 17.46% | 188,000 |
| Feb 13, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -10.00% | 48,000 |
| Feb 12, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 400,000 |
| Feb 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | - |
| Feb 10, 2026 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | - | 492,000 |
| Feb 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 268,000 |
| Feb 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.24% | 64,000 |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 4,000 |
| Feb 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.90% | 56,000 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |