Migao Group Holdings Limited (HKG:9879)
Hong Kong · Delayed Price · Currency is HKD 7.72
+0.11 (1.45%)
Mar 18, 2026, 1:18 PM HKT
Migao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.65 | 7.76 | 7.63 | 7.68 | - | 0.92% | 217,000 |
| Mar 17, 2026 | 7.85 | 7.92 | 7.50 | 7.61 | 7.61 | -2.44% | 462,000 |
| Mar 16, 2026 | 7.70 | 7.94 | 7.63 | 7.80 | 7.80 | 1.04% | 462,000 |
| Mar 13, 2026 | 7.90 | 8.00 | 7.55 | 7.72 | 7.72 | -3.14% | 471,000 |
| Mar 12, 2026 | 7.78 | 7.99 | 7.65 | 7.97 | 7.97 | 2.84% | 462,000 |
| Mar 11, 2026 | 7.95 | 8.01 | 7.75 | 7.75 | 7.75 | -3.00% | 475,000 |
| Mar 10, 2026 | 8.25 | 8.42 | 7.84 | 7.99 | 7.99 | -3.73% | 467,000 |
| Mar 9, 2026 | 7.99 | 8.40 | 7.98 | 8.30 | 8.30 | 3.49% | 509,000 |
| Mar 6, 2026 | 8.00 | 8.09 | 7.88 | 8.02 | 8.02 | 0.50% | 468,000 |
| Mar 5, 2026 | 7.95 | 8.03 | 7.90 | 7.98 | 7.98 | 1.01% | 460,000 |
| Mar 4, 2026 | 7.70 | 7.93 | 7.60 | 7.90 | 7.90 | 2.33% | 463,000 |
| Mar 3, 2026 | 7.82 | 7.90 | 7.65 | 7.72 | 7.72 | -1.78% | 460,000 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.71 | 7.86 | 7.86 | 0.90% | 464,000 |
| Feb 27, 2026 | 7.88 | 7.90 | 7.75 | 7.79 | 7.79 | -1.39% | 461,000 |
| Feb 26, 2026 | 7.95 | 8.05 | 7.86 | 7.90 | 7.90 | -1.13% | 460,000 |
| Feb 25, 2026 | 8.00 | 8.05 | 7.95 | 7.99 | 7.99 | - | 460,000 |
| Feb 24, 2026 | 7.80 | 8.16 | 7.80 | 7.99 | 7.99 | 1.91% | 460,000 |
| Feb 23, 2026 | 7.70 | 8.00 | 7.66 | 7.84 | 7.84 | 2.35% | 472,000 |
| Feb 20, 2026 | 7.73 | 7.74 | 7.42 | 7.66 | 7.66 | -1.16% | 122,000 |
| Feb 16, 2026 | 7.73 | 7.76 | 7.67 | 7.75 | 7.75 | -0.13% | 23,000 |
| Feb 13, 2026 | 7.74 | 7.85 | 7.56 | 7.76 | 7.76 | 0.26% | 461,000 |
| Feb 12, 2026 | 7.70 | 7.88 | 7.60 | 7.74 | 7.74 | -0.13% | 463,000 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.73 | 7.75 | 7.75 | -1.90% | 457,000 |
| Feb 10, 2026 | 7.75 | 7.95 | 7.67 | 7.90 | 7.90 | 1.41% | 464,000 |
| Feb 9, 2026 | 7.89 | 8.05 | 7.75 | 7.79 | 7.79 | -1.27% | 469,000 |
| Feb 6, 2026 | 7.90 | 7.90 | 7.60 | 7.89 | 7.89 | -0.13% | 466,000 |
| Feb 5, 2026 | 7.96 | 7.96 | 7.67 | 7.90 | 7.90 | - | 493,000 |
| Feb 4, 2026 | 7.95 | 8.15 | 7.88 | 7.90 | 7.90 | -1.25% | 460,000 |
| Feb 3, 2026 | 7.75 | 8.00 | 7.60 | 8.00 | 8.00 | 4.71% | 465,000 |
| Feb 2, 2026 | 7.96 | 8.05 | 7.55 | 7.64 | 7.64 | -3.29% | 462,000 |
| Jan 30, 2026 | 8.00 | 8.15 | 7.77 | 7.90 | 7.90 | -1.25% | 461,000 |
| Jan 29, 2026 | 7.88 | 8.08 | 7.80 | 8.00 | 8.00 | 2.17% | 467,000 |
| Jan 28, 2026 | 7.80 | 7.85 | 7.74 | 7.83 | 7.83 | 1.03% | 460,000 |
| Jan 27, 2026 | 7.68 | 7.83 | 7.66 | 7.75 | 7.75 | 0.65% | 461,000 |
| Jan 26, 2026 | 7.75 | 7.82 | 7.65 | 7.70 | 7.70 | -0.13% | 460,000 |
| Jan 23, 2026 | 7.90 | 7.90 | 7.64 | 7.71 | 7.71 | -1.78% | 465,000 |
| Jan 22, 2026 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.26% | 465,000 |
| Jan 21, 2026 | 7.73 | 7.88 | 7.65 | 7.83 | 7.83 | 1.69% | 489,000 |
| Jan 20, 2026 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | 0.26% | 467,000 |
| Jan 19, 2026 | 7.75 | 7.78 | 7.59 | 7.68 | 7.68 | -0.90% | 5,718,000 |
| Jan 16, 2026 | 7.55 | 7.82 | 7.55 | 7.75 | 7.75 | 3.33% | 465,000 |
| Jan 15, 2026 | 7.63 | 7.63 | 7.45 | 7.50 | 7.50 | -2.60% | 927,000 |
| Jan 14, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 465,000 |
| Jan 13, 2026 | 7.60 | 7.75 | 7.50 | 7.50 | 7.50 | -2.34% | 468,000 |
| Jan 12, 2026 | 7.80 | 7.92 | 7.57 | 7.68 | 7.68 | -2.41% | 465,000 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.75 | 7.87 | 7.87 | -1.99% | 472,000 |
| Jan 8, 2026 | 8.05 | 8.05 | 7.82 | 8.03 | 8.03 | - | 471,000 |
| Jan 7, 2026 | 7.90 | 8.10 | 7.79 | 8.03 | 8.03 | 1.39% | 462,000 |
| Jan 6, 2026 | 7.95 | 8.00 | 7.70 | 7.92 | 7.92 | 0.25% | 462,000 |
| Jan 5, 2026 | 7.95 | 8.10 | 7.85 | 7.90 | 7.90 | -0.13% | 460,000 |