Millennium Pacific Group Holdings Limited (HKG:8147)
Hong Kong · Delayed Price · Currency is HKD 0.6500
+0.0200 (3.17%)
At close: Jan 23, 2026
HKG:8147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 248,000 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 488,000 |
| Jan 21, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 4.76% | 336,000 |
| Jan 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 296,000 |
| Jan 19, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 40,000 |
| Jan 16, 2026 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 1.54% | 360,000 |
| Jan 15, 2026 | 0.63 | 0.65 | 0.60 | 0.65 | 0.65 | 3.17% | 344,000 |
| Jan 14, 2026 | 0.55 | 0.63 | 0.54 | 0.63 | 0.63 | 5.00% | 856,000 |
| Jan 13, 2026 | 0.50 | 0.62 | 0.50 | 0.60 | 0.60 | 17.65% | 985,600 |
| Jan 12, 2026 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | 3.03% | 968,000 |
| Jan 9, 2026 | 0.52 | 0.58 | 0.47 | 0.50 | 0.50 | -2.94% | 656,000 |
| Jan 8, 2026 | 0.51 | 0.59 | 0.48 | 0.51 | 0.51 | -1.92% | 512,000 |
| Jan 7, 2026 | 0.62 | 0.62 | 0.48 | 0.52 | 0.52 | -14.75% | 552,000 |
| Jan 6, 2026 | 0.69 | 0.80 | 0.60 | 0.61 | 0.61 | -12.86% | 663,800 |
| Jan 5, 2026 | 0.77 | 0.79 | 0.70 | 0.70 | 0.70 | -12.50% | 240,800 |
| Jan 2, 2026 | 0.86 | 0.89 | 0.80 | 0.80 | 0.80 | -5.88% | 264,000 |
| Dec 31, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 168,000 |
| Dec 30, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | - | 200,600 |
| Dec 29, 2025 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -3.33% | 686,450 |
| Dec 24, 2025 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | -1.10% | 279,237 |
| Dec 23, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 380,500 |
| Dec 22, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | - | 200,000 |
| Dec 19, 2025 | 0.91 | 0.92 | 0.75 | 0.92 | 0.92 | - | 461,600 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.96 | 0.92 | 0.92 | - | 160,000 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -1.08% | 344,000 |
| Dec 16, 2025 | 0.91 | 0.91 | 0.91 | 0.93 | 0.93 | - | 224,000 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | 176,000 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 176,000 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.95 | 0.95 | -2.06% | 176,000 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 3.19% | 176,000 |
| Dec 9, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | - | 16,000 |
| Dec 8, 2025 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | - | 328,000 |
| Dec 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Dec 4, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | - | 24,000 |
| Dec 3, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | - | 408,750 |
| Dec 2, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | - | 318,750 |
| Dec 1, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -3.09% | 144,000 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.97 | 0.97 | -1.02% | 8,000 |
| Nov 27, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 40,000 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 281,600 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 8,000 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 329,200 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 8,000 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | - | 112,000 |
| Nov 19, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 264,000 |
| Nov 18, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,368,000 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 296,000 |
| Nov 14, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 176,000 |
| Nov 13, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 3.16% | 1,528,000 |
| Nov 12, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 1,760,000 |