MGM China Holdings Limited 2282
HKEX · Hong Kong SAR China · Consumer Services
HKD 9.80+0.22 (+2.35%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 9.80 | +2.35% | HKD 9.57 | HKD 9.81 | HKD 9.52 | 4.30M |
| 2026-09-29 | HKD 9.57 | +0.74% | HKD 9.56 | HKD 9.64 | HKD 9.52 | 2.36M |
| 2026-09-28 | HKD 9.50 | -1.04% | HKD 9.60 | HKD 9.70 | HKD 9.49 | 2.78M |
| 2026-09-25 | HKD 9.60 | -2.74% | HKD 9.74 | HKD 9.82 | HKD 9.51 | 3.93M |
| 2026-09-24 | HKD 9.87 | +0.77% | HKD 9.69 | HKD 9.93 | HKD 9.61 | 4.86M |
| 2026-09-23 | HKD 9.80 | +2.57% | HKD 9.60 | HKD 9.80 | HKD 9.54 | 7.88M |
| 2026-09-22 | HKD 9.55 | +1.38% | HKD 9.44 | HKD 9.57 | HKD 9.36 | 3.85M |
| 2026-09-21 | HKD 9.42 | -0.84% | HKD 9.58 | HKD 9.66 | HKD 9.40 | 4.67M |
| 2026-09-18 | HKD 9.50 | -0.42% | HKD 9.60 | HKD 9.69 | HKD 9.43 | 14.52M |
| 2026-09-17 | HKD 9.54 | -1.80% | HKD 9.68 | HKD 9.70 | HKD 9.50 | 8.72M |
| 2026-09-16 | HKD 9.72 | -2.95% | HKD 9.98 | HKD 9.98 | HKD 9.72 | 7.82M |
| 2026-09-15 | HKD 10.01 | -0.60% | HKD 10.16 | HKD 10.16 | HKD 9.95 | 6.98M |
| 2026-09-14 | HKD 10.07 | -0.20% | HKD 10.08 | HKD 10.23 | HKD 9.90 | 4.39M |
| 2026-09-11 | HKD 10.09 | -0.10% | HKD 10.02 | HKD 10.18 | HKD 9.94 | 2.42M |
| 2026-09-10 | HKD 10.10 | -3.53% | HKD 10.38 | HKD 10.38 | HKD 10.02 | 4.05M |
| 2026-09-09 | HKD 10.47 | -2.15% | HKD 10.70 | HKD 10.70 | HKD 10.34 | 3.79M |
| 2026-09-08 | HKD 10.70 | +4.19% | HKD 10.25 | HKD 10.70 | HKD 10.16 | 9.87M |
| 2026-09-07 | HKD 10.27 | +0.88% | HKD 10.15 | HKD 10.27 | HKD 10.09 | 3.06M |
| 2026-09-04 | HKD 10.18 | +2.47% | HKD 10.00 | HKD 10.18 | HKD 9.97 | 4.04M |
| 2026-09-03 | HKD 9.94 | -0.25% | HKD 10.01 | HKD 10.11 | HKD 9.90 | 2.98M |
| 2026-09-02 | HKD 9.96 | +0.10% | HKD 9.90 | HKD 9.99 | HKD 9.76 | 2.74M |
| 2026-09-01 | HKD 9.95 | -1.00% | HKD 10.05 | HKD 10.05 | HKD 9.94 | 4.31M |
| 2026-08-31 | HKD 10.05 | +1.21% | HKD 9.93 | HKD 10.08 | HKD 9.88 | 6.07M |
| 2026-08-28 | HKD 9.93 | -1.68% | HKD 10.05 | HKD 10.15 | HKD 9.93 | 5.19M |
| 2026-08-27 | HKD 10.10 | -0.30% | HKD 10.10 | HKD 10.17 | HKD 10.03 | 4.58M |
| 2026-08-26 | HKD 10.13 | -0.30% | HKD 10.16 | HKD 10.22 | HKD 10.10 | 2.74M |
| 2026-08-25 | HKD 10.16 | -1.36% | HKD 10.30 | HKD 10.33 | HKD 10.09 | 3.06M |
| 2026-08-24 | HKD 10.30 | +0.39% | HKD 10.20 | HKD 10.30 | HKD 10.10 | 2.27M |
| 2026-08-21 | HKD 10.26 | -0.29% | HKD 10.20 | HKD 10.37 | HKD 10.20 | 1.81M |
| 2026-08-20 | HKD 10.29 | -1.15% | HKD 10.28 | HKD 10.39 | HKD 10.21 | 3.09M |
| 2026-08-19 | HKD 10.41 | -0.10% | HKD 10.42 | HKD 10.44 | HKD 10.26 | 3.75M |
| 2026-08-18 | HKD 10.42 | +1.26% | HKD 10.29 | HKD 10.45 | HKD 10.20 | 2.72M |
| 2026-08-17 | HKD 10.29 | +2.29% | HKD 10.24 | HKD 10.33 | HKD 10.13 | 3.79M |
| 2026-08-14 | HKD 10.06 | -0.89% | HKD 10.20 | HKD 10.20 | HKD 10.03 | 3.75M |
| 2026-08-13 | HKD 10.15 | -1.65% | HKD 10.33 | HKD 10.33 | HKD 10.14 | 3.31M |
| 2026-08-12 | HKD 10.32 | +1.38% | HKD 10.17 | HKD 10.35 | HKD 10.07 | 4.90M |
| 2026-08-11 | HKD 10.18 | -0.97% | HKD 10.30 | HKD 10.38 | HKD 10.08 | 7.32M |
| 2026-08-10 | HKD 10.28 | +0.59% | HKD 10.26 | HKD 10.37 | HKD 10.07 | 7.29M |
| 2026-08-07 | HKD 10.22 | -7.76% | HKD 11.00 | HKD 11.00 | HKD 10.16 | 13.54M |
| 2026-08-06 | HKD 11.08 | -1.25% | HKD 11.10 | HKD 11.20 | HKD 10.98 | 4.45M |
| 2026-08-05 | HKD 11.22 | +0.81% | HKD 11.30 | HKD 11.30 | HKD 11.09 | 5.33M |
| 2026-08-04 | HKD 11.13 | -1.07% | HKD 11.25 | HKD 11.28 | HKD 11.00 | 3.97M |
| 2026-08-03 | HKD 11.25 | -0.97% | HKD 11.36 | HKD 11.36 | HKD 11.05 | 5.12M |
| 2026-07-31 | HKD 11.36 | +0.09% | HKD 11.35 | HKD 11.44 | HKD 11.06 | 3.50M |
| 2026-07-30 | HKD 11.35 | +2.99% | HKD 11.10 | HKD 11.45 | HKD 11.00 | 8.17M |
| 2026-07-29 | HKD 11.02 | +1.75% | HKD 10.85 | HKD 11.04 | HKD 10.85 | 3.76M |
| 2026-07-28 | HKD 10.83 | -0.64% | HKD 10.90 | HKD 11.00 | HKD 10.73 | 2.97M |
| 2026-07-27 | HKD 10.90 | +4.11% | HKD 10.48 | HKD 11.10 | HKD 10.48 | 10.48M |
| 2026-07-24 | HKD 10.47 | +0.38% | HKD 10.43 | HKD 10.49 | HKD 10.29 | 3.96M |
| 2026-07-23 | HKD 10.43 | +2.36% | HKD 10.19 | HKD 10.53 | HKD 10.10 | 5.15M |
| 2026-07-22 | HKD 10.19 | -0.68% | HKD 10.26 | HKD 10.30 | HKD 10.08 | 5.78M |
| 2026-07-21 | HKD 10.26 | -1.06% | HKD 10.37 | HKD 10.40 | HKD 10.18 | 4.79M |
| 2026-07-20 | HKD 10.37 | +0.97% | HKD 10.27 | HKD 10.47 | HKD 10.17 | 2.93M |
| 2026-07-17 | HKD 10.27 | -1.06% | HKD 10.38 | HKD 10.55 | HKD 10.18 | 4.03M |
| 2026-07-16 | HKD 10.38 | +3.18% | HKD 10.06 | HKD 10.48 | HKD 10.06 | 4.48M |
| 2026-07-15 | HKD 10.06 | -1.57% | HKD 10.29 | HKD 10.31 | HKD 10.00 | 4.73M |
| 2026-07-14 | HKD 10.22 | +0.59% | HKD 10.18 | HKD 10.29 | HKD 9.94 | 4.69M |
| 2026-07-13 | HKD 10.16 | -3.05% | HKD 10.48 | HKD 10.55 | HKD 10.07 | 4.23M |
| 2026-07-10 | HKD 10.48 | +1.06% | HKD 10.38 | HKD 10.58 | HKD 10.28 | 2.52M |
| 2026-07-09 | HKD 10.37 | -0.86% | HKD 10.42 | HKD 10.48 | HKD 10.34 | 3.10M |
| 2026-07-08 | HKD 10.46 | +2.25% | HKD 10.23 | HKD 10.48 | HKD 10.14 | 3.60M |
| 2026-07-07 | HKD 10.23 | -1.63% | HKD 10.40 | HKD 10.48 | HKD 10.10 | 3.93M |
| 2026-07-06 | HKD 10.40 | +0.97% | HKD 10.30 | HKD 10.54 | HKD 10.15 | 9.68M |
| 2026-07-03 | HKD 10.30 | +4.67% | HKD 9.88 | HKD 10.34 | HKD 9.88 | 4.23M |
| 2026-07-02 | HKD 9.84 | -2.96% | HKD 10.05 | HKD 10.20 | HKD 9.78 | 7.90M |
| 2026-06-30 | HKD 10.14 | +0.20% | HKD 10.05 | HKD 10.20 | HKD 10.02 | 5.36M |
| 2026-06-29 | HKD 10.12 | +2.12% | HKD 9.76 | HKD 10.25 | HKD 9.76 | 4.81M |
| 2026-06-26 | HKD 9.91 | -1.49% | HKD 10.05 | HKD 10.05 | HKD 9.75 | 6.16M |
| 2026-06-25 | HKD 10.06 | -1.37% | HKD 10.24 | HKD 10.25 | HKD 10.00 | 5.04M |
| 2026-06-24 | HKD 10.20 | +1.29% | HKD 10.07 | HKD 10.24 | HKD 9.97 | 4.22M |
| 2026-06-23 | HKD 10.07 | -2.04% | HKD 10.27 | HKD 10.27 | HKD 9.97 | 3.35M |
| 2026-06-22 | HKD 10.28 | +2.39% | HKD 10.14 | HKD 10.28 | HKD 9.88 | 8.71M |
| 2026-06-18 | HKD 10.04 | -3.18% | HKD 10.37 | HKD 10.37 | HKD 9.93 | 8.60M |
| 2026-06-17 | HKD 10.37 | +2.47% | HKD 10.24 | HKD 10.43 | HKD 10.12 | 5.83M |
| 2026-06-16 | HKD 10.12 | -3.98% | HKD 10.41 | HKD 10.48 | HKD 10.08 | 10.53M |
| 2026-06-15 | HKD 10.54 | +0.38% | HKD 10.57 | HKD 10.72 | HKD 10.44 | 4.79M |
| 2026-06-12 | HKD 10.50 | +0.67% | HKD 10.43 | HKD 10.60 | HKD 10.38 | 6.05M |
| 2026-06-11 | HKD 10.43 | -1.04% | HKD 10.50 | HKD 10.50 | HKD 10.29 | 5.14M |
| 2026-06-10 | HKD 10.54 | +1.05% | HKD 10.35 | HKD 10.61 | HKD 10.12 | 7.57M |
| 2026-06-09 | HKD 10.43 | -2.43% | HKD 10.69 | HKD 10.69 | HKD 10.18 | 9.55M |
| 2026-06-08 | HKD 10.69 | -6.39% | HKD 10.95 | HKD 11.27 | HKD 10.51 | 26.09M |
| 2026-06-05 | HKD 11.42 | -0.87% | HKD 11.52 | HKD 11.57 | HKD 11.28 | 25.18M |
| 2026-06-04 | HKD 11.52 | -2.12% | HKD 11.67 | HKD 11.90 | HKD 11.52 | 7.05M |
| 2026-06-03 | HKD 11.77 | -0.51% | HKD 11.50 | HKD 11.82 | HKD 11.50 | 10.71M |
| 2026-06-02 | HKD 11.83 | +7.74% | HKD 11.36 | HKD 11.92 | HKD 11.31 | 19.99M |
| 2026-06-01 | HKD 10.98 | +2.14% | HKD 10.75 | HKD 11.05 | HKD 10.75 | 6.72M |
| 2026-05-29 | HKD 10.75 | +3.27% | HKD 10.41 | HKD 10.88 | HKD 10.41 | 10.25M |
| 2026-05-28 | HKD 10.41 | -0.38% | HKD 10.46 | HKD 10.54 | HKD 10.33 | 5.76M |
| 2026-05-27 | HKD 10.45 | +0.77% | HKD 10.37 | HKD 10.56 | HKD 10.36 | 2.65M |
| 2026-05-26 | HKD 10.37 | -0.10% | HKD 10.38 | HKD 10.47 | HKD 10.12 | 4.62M |