M&L Holdings Group Limited (HKG:8152)
Hong Kong · Delayed Price · Currency is HKD 0.0620
-0.0030 (-4.62%)
Sep 5, 2025, 3:38 PM HKT
M&L Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 60,000 |
| Sep 4, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | - | 10,000 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.99% | 10,000 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | - |
| Aug 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 11.29% | 40,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 10,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 140,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 130,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 20,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.77% | 70,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,000 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | - |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 110,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.62% | 160,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 70,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.41% | 140,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.90% | 60,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.54% | 140,000 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |