Migao Group Holdings Limited (HKG:9879)
Hong Kong · Delayed Price · Currency is HKD 9.20
+0.04 (0.44%)
Aug 12, 2026, 3:59 PM HKT
Migao Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.25 | 9.43 | 8.80 | 9.16 | 9.16 | -1.29% | 471,000 |
| Aug 10, 2026 | 9.35 | 9.58 | 9.13 | 9.28 | 9.28 | -1.28% | 533,000 |
| Aug 7, 2026 | 9.35 | 9.49 | 9.31 | 9.40 | 9.40 | 0.32% | 464,000 |
| Aug 6, 2026 | 9.30 | 9.54 | 9.27 | 9.37 | 9.37 | -0.32% | 521,000 |
| Aug 5, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 3.81% | 467,000 |
| Aug 4, 2026 | 9.25 | 9.34 | 9.02 | 9.06 | 9.06 | -2.84% | 465,000 |
| Aug 3, 2026 | 9.25 | 9.32 | 9.05 | 9.32 | 9.32 | 1.19% | 472,000 |
| Jul 31, 2026 | 9.21 | 9.60 | 9.03 | 9.21 | 9.21 | -0.97% | 471,000 |
| Jul 30, 2026 | 9.47 | 9.47 | 9.12 | 9.30 | 9.30 | -1.48% | 474,000 |
| Jul 29, 2026 | 9.40 | 9.77 | 9.30 | 9.44 | 9.44 | -0.53% | 465,000 |
| Jul 28, 2026 | 9.33 | 9.49 | 9.06 | 9.49 | 9.49 | 1.61% | 471,000 |
| Jul 27, 2026 | 8.85 | 9.44 | 8.75 | 9.34 | 9.34 | 4.59% | 494,000 |
| Jul 24, 2026 | 8.80 | 8.93 | 8.70 | 8.93 | 8.93 | 2.41% | 470,000 |
| Jul 23, 2026 | 8.90 | 8.91 | 8.71 | 8.72 | 8.72 | -1.80% | 465,000 |
| Jul 22, 2026 | 8.92 | 8.97 | 8.75 | 8.88 | 8.88 | -1.11% | 473,000 |
| Jul 21, 2026 | 8.90 | 8.98 | 8.83 | 8.98 | 8.98 | 1.13% | 471,000 |
| Jul 20, 2026 | 8.80 | 8.99 | 8.76 | 8.88 | 8.88 | 1.49% | 461,000 |
| Jul 17, 2026 | 8.82 | 8.85 | 8.65 | 8.75 | 8.75 | -0.34% | 471,000 |
| Jul 16, 2026 | 9.03 | 9.10 | 8.74 | 8.78 | 8.78 | -2.34% | 535,000 |
| Jul 15, 2026 | 8.80 | 9.05 | 8.80 | 8.99 | 8.99 | 2.39% | 506,000 |
| Jul 14, 2026 | 8.95 | 9.06 | 8.78 | 8.78 | 8.78 | -2.23% | 466,000 |
| Jul 13, 2026 | 8.90 | 9.08 | 8.89 | 8.98 | 8.98 | 1.47% | 462,000 |
| Jul 10, 2026 | 8.90 | 9.00 | 8.72 | 8.85 | 8.85 | 0.23% | 456,000 |
| Jul 9, 2026 | 8.85 | 8.88 | 8.70 | 8.83 | 8.83 | 0.11% | 464,000 |
| Jul 8, 2026 | 8.80 | 8.89 | 8.69 | 8.82 | 8.82 | 0.57% | 465,000 |
| Jul 7, 2026 | 8.83 | 8.88 | 8.70 | 8.77 | 8.77 | -0.45% | 469,000 |
| Jul 6, 2026 | 8.90 | 8.98 | 8.76 | 8.81 | 8.81 | -0.45% | 465,000 |
| Jul 3, 2026 | 8.80 | 9.09 | 8.80 | 8.85 | 8.85 | 0.68% | 461,000 |
| Jul 2, 2026 | 8.75 | 8.91 | 8.69 | 8.79 | 8.79 | 1.03% | 468,000 |
| Jun 30, 2026 | 9.02 | 9.05 | 8.00 | 8.70 | 8.70 | -3.33% | 759,000 |
| Jun 29, 2026 | 8.75 | 9.14 | 8.75 | 9.00 | 9.00 | 2.27% | 538,000 |
| Jun 26, 2026 | 8.75 | 8.95 | 8.70 | 8.80 | 8.80 | -0.11% | 471,000 |
| Jun 25, 2026 | 8.98 | 9.00 | 8.65 | 8.81 | 8.81 | -1.23% | 500,000 |
| Jun 24, 2026 | 8.95 | 9.13 | 8.92 | 8.92 | 8.92 | -1.33% | 488,000 |
| Jun 23, 2026 | 8.90 | 9.08 | 8.88 | 9.04 | 9.04 | 1.35% | 464,000 |
| Jun 22, 2026 | 8.90 | 8.97 | 8.80 | 8.92 | 8.92 | 0.56% | 461,000 |
| Jun 18, 2026 | 8.80 | 8.91 | 8.80 | 8.87 | 8.87 | 0.11% | 461,000 |
| Jun 17, 2026 | 8.80 | 8.95 | 8.80 | 8.86 | 8.86 | 0.23% | 465,000 |
| Jun 16, 2026 | 8.68 | 8.84 | 8.68 | 8.84 | 8.84 | 1.61% | 466,000 |
| Jun 15, 2026 | 8.75 | 8.86 | 8.70 | 8.70 | 8.70 | - | 474,000 |
| Jun 12, 2026 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | -1.14% | 461,000 |
| Jun 11, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 0.46% | 460,000 |
| Jun 10, 2026 | 8.80 | 8.80 | 8.65 | 8.76 | 8.76 | 0.69% | 460,000 |
| Jun 9, 2026 | 8.90 | 8.92 | 8.70 | 8.70 | 8.70 | -1.25% | 461,000 |
| Jun 8, 2026 | 8.90 | 9.05 | 8.78 | 8.81 | 8.81 | -2.00% | 464,000 |
| Jun 5, 2026 | 9.02 | 9.14 | 8.70 | 8.99 | 8.99 | 0.22% | 476,000 |
| Jun 4, 2026 | 8.95 | 9.04 | 8.85 | 8.97 | 8.97 | -0.22% | 461,000 |
| Jun 3, 2026 | 8.75 | 8.99 | 8.69 | 8.99 | 8.99 | 2.51% | 468,000 |
| Jun 2, 2026 | 8.90 | 8.91 | 8.71 | 8.77 | 8.77 | -0.90% | 465,000 |
| Jun 1, 2026 | 8.85 | 9.00 | 8.75 | 8.85 | 8.85 | 0.57% | 467,000 |