Madison Holdings Group Limited (HKG:8057)
Hong Kong · Delayed Price · Currency is HKD 0.2080
-0.0120 (-5.45%)
Sep 25, 2026, 3:40 PM HKT
Madison Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.45% | 348,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.47% | 384,000 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.25% | 652,000 |
| Sep 22, 2026 | 0.34 | 0.34 | 0.23 | 0.24 | 0.24 | -25.00% | 3,692,000 |
| Sep 21, 2026 | 0.30 | 0.33 | 0.27 | 0.32 | 0.32 | -4.48% | 124,000 |
| Sep 18, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | -1.47% | 28,000 |
| Sep 17, 2026 | 0.38 | 0.38 | 0.30 | 0.34 | 0.34 | -20.00% | 1,552,000 |
| Sep 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | - |
| Sep 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 17,200 |
| Sep 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Sep 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.33% | 8,000 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 8,000 |
| Sep 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Aug 31, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Aug 28, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 27, 2026 | 0.40 | 0.49 | 0.40 | 0.49 | 0.49 | -1.02% | 124,000 |
| Aug 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 25, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 12,000 |
| Aug 21, 2026 | 0.30 | 0.50 | 0.30 | 0.49 | 0.49 | -2.00% | 196,000 |
| Aug 20, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | 80,000 |
| Aug 19, 2026 | 0.59 | 0.59 | 0.29 | 0.53 | 0.53 | -10.26% | 88,000 |
| Aug 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 84,000 |
| Aug 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 7, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 6, 2026 | 0.49 | 0.59 | 0.49 | 0.59 | 0.59 | -0.85% | 40,000 |
| Aug 5, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 28,000 |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 28,000 |
| Jul 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 20,000 |
| Jul 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 4,000 |
| Jul 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 23, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | -6.25% | 112,000 |
| Jul 22, 2026 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | 6.67% | 20,000 |
| Jul 21, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | - | 39,600 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 60,000 |