Migao Group Holdings Limited (HKG:9879)
Hong Kong · Delayed Price · Currency is HKD 8.65
-0.15 (-1.70%)
May 28, 2026, 3:57 PM HKT
Migao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.85 | 8.85 | 8.46 | 8.65 | 8.65 | -1.70% | 465,000 |
| May 27, 2026 | 9.00 | 9.00 | 8.71 | 8.80 | 8.80 | -1.79% | 468,000 |
| May 26, 2026 | 8.90 | 9.30 | 8.66 | 8.96 | 8.96 | -0.44% | 501,000 |
| May 22, 2026 | 8.90 | 9.00 | 8.80 | 9.00 | 9.00 | 1.93% | 489,000 |
| May 21, 2026 | 8.80 | 8.97 | 8.75 | 8.83 | 8.83 | 0.57% | 475,000 |
| May 20, 2026 | 8.70 | 8.85 | 8.33 | 8.78 | 8.78 | 0.11% | 464,000 |
| May 19, 2026 | 8.75 | 9.05 | 8.68 | 8.77 | 8.77 | 0.80% | 474,000 |
| May 18, 2026 | 8.50 | 8.70 | 8.15 | 8.70 | 8.70 | 3.57% | 497,000 |
| May 15, 2026 | 8.35 | 8.40 | 8.20 | 8.40 | 8.40 | 1.69% | 481,000 |
| May 14, 2026 | 8.12 | 8.40 | 8.08 | 8.26 | 8.26 | 1.98% | 463,000 |
| May 13, 2026 | 8.25 | 8.31 | 8.10 | 8.10 | 8.10 | -2.41% | 467,000 |
| May 12, 2026 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 3.62% | 471,000 |
| May 11, 2026 | 8.09 | 8.10 | 7.93 | 8.01 | 8.01 | -0.25% | 462,000 |
| May 8, 2026 | 8.07 | 8.08 | 7.95 | 8.03 | 8.03 | -0.12% | 461,000 |
| May 7, 2026 | 8.19 | 8.20 | 7.90 | 8.04 | 8.04 | - | 460,000 |
| May 6, 2026 | 8.20 | 8.25 | 7.95 | 8.04 | 8.04 | -2.07% | 455,000 |
| May 5, 2026 | 8.40 | 8.69 | 8.11 | 8.21 | 8.21 | -3.53% | 462,000 |
| May 4, 2026 | 8.65 | 8.65 | 8.29 | 8.51 | 8.51 | -0.93% | 459,000 |
| Apr 30, 2026 | 8.40 | 8.59 | 8.40 | 8.59 | 8.59 | 1.06% | 476,000 |
| Apr 29, 2026 | 8.37 | 8.65 | 8.30 | 8.50 | 8.50 | 1.55% | 463,000 |
| Apr 28, 2026 | 8.45 | 8.60 | 8.30 | 8.37 | 8.37 | -0.36% | 461,000 |
| Apr 27, 2026 | 8.20 | 8.46 | 8.10 | 8.40 | 8.40 | 1.82% | 463,000 |
| Apr 24, 2026 | 8.16 | 8.46 | 8.15 | 8.25 | 8.25 | 1.10% | 464,000 |
| Apr 23, 2026 | 8.08 | 8.17 | 8.00 | 8.16 | 8.16 | 1.49% | 459,000 |
| Apr 22, 2026 | 8.08 | 8.11 | 7.98 | 8.04 | 8.04 | -0.25% | 172,000 |
| Apr 21, 2026 | 8.02 | 8.12 | 7.95 | 8.06 | 8.06 | 0.62% | 468,000 |
| Apr 20, 2026 | 8.20 | 8.22 | 8.01 | 8.01 | 8.01 | -1.48% | 462,000 |
| Apr 17, 2026 | 8.20 | 8.20 | 8.08 | 8.13 | 8.13 | -0.25% | 462,000 |
| Apr 16, 2026 | 8.15 | 8.19 | 8.01 | 8.15 | 8.15 | 0.49% | 460,000 |
| Apr 15, 2026 | 7.98 | 8.33 | 7.98 | 8.11 | 8.11 | -0.25% | 464,000 |
| Apr 14, 2026 | 8.05 | 8.13 | 7.80 | 8.13 | 8.13 | 1.37% | 471,000 |
| Apr 13, 2026 | 8.39 | 8.39 | 7.80 | 8.02 | 8.02 | -2.20% | 462,000 |
| Apr 10, 2026 | 8.38 | 8.52 | 8.02 | 8.20 | 8.20 | -3.07% | 458,000 |
| Apr 9, 2026 | 8.45 | 8.58 | 8.25 | 8.46 | 8.46 | 0.12% | 487,000 |
| Apr 8, 2026 | 8.18 | 8.50 | 8.18 | 8.45 | 8.45 | 3.68% | 468,000 |
| Apr 2, 2026 | 7.80 | 8.15 | 7.67 | 8.15 | 8.15 | 4.49% | 461,000 |
| Apr 1, 2026 | 7.70 | 7.90 | 7.66 | 7.80 | 7.80 | 2.50% | 460,000 |
| Mar 31, 2026 | 7.80 | 7.80 | 7.60 | 7.61 | 7.61 | -2.44% | 673,000 |
| Mar 30, 2026 | 7.65 | 8.00 | 7.65 | 7.80 | 7.80 | 2.36% | 476,000 |
| Mar 27, 2026 | 7.60 | 7.73 | 7.49 | 7.62 | 7.62 | 1.46% | 474,000 |
| Mar 26, 2026 | 7.62 | 7.65 | 7.48 | 7.51 | 7.51 | -2.21% | 461,000 |
| Mar 25, 2026 | 7.60 | 7.70 | 7.54 | 7.68 | 7.68 | 1.59% | 458,000 |
| Mar 24, 2026 | 7.40 | 7.96 | 7.30 | 7.56 | 7.56 | 3.28% | 3,874,000 |
| Mar 23, 2026 | 7.50 | 7.59 | 7.28 | 7.32 | 7.32 | -3.30% | 86,000 |
| Mar 20, 2026 | 7.75 | 7.77 | 7.49 | 7.57 | 7.57 | -1.69% | 462,000 |
| Mar 19, 2026 | 7.62 | 7.74 | 7.55 | 7.70 | 7.70 | 1.45% | 468,000 |
| Mar 18, 2026 | 7.65 | 7.76 | 7.59 | 7.59 | 7.59 | -0.26% | 464,000 |
| 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 |