HKSE - Delayed Quote HKD

MGM China Holdings Limited (2282.HK)

Compare
10.140 +0.080 (+0.80%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 10.000 10.300 10.000 10.140 10.140 5,144,190
Oct 21, 2024 10.320 10.360 9.940 10.060 10.060 8,738,400
Oct 18, 2024 9.900 10.400 9.860 10.320 10.320 8,208,700
Oct 17, 2024 10.120 10.320 9.880 9.900 9.900 6,860,307
Oct 16, 2024 10.380 10.380 9.970 10.040 10.040 9,402,356
Oct 15, 2024 10.760 10.940 10.240 10.380 10.380 14,283,960
Oct 14, 2024 11.140 11.140 10.400 10.860 10.860 14,255,982
Oct 10, 2024 11.360 11.460 11.020 11.140 11.140 11,952,803
Oct 9, 2024 11.400 11.680 10.680 11.100 11.100 19,204,150
Oct 8, 2024 13.000 13.000 11.360 11.360 11.360 25,795,307
Oct 7, 2024 12.420 12.920 12.240 12.920 12.920 30,671,691
Oct 4, 2024 12.460 12.460 11.920 12.180 12.180 9,284,253
Oct 3, 2024 13.180 13.360 11.840 12.200 12.200 15,824,044
Oct 2, 2024 12.560 13.500 12.560 13.200 13.200 21,667,437
Sep 30, 2024 12.100 12.800 12.100 12.400 12.400 25,114,484
Sep 27, 2024 11.820 12.140 11.620 11.880 11.880 27,279,992
Sep 26, 2024 10.600 11.360 10.580 11.340 11.340 10,281,204
Sep 25, 2024 11.080 11.260 10.420 10.440 10.440 7,796,475
Sep 24, 2024 10.420 10.740 10.200 10.700 10.700 6,016,000
Sep 23, 2024 10.200 10.540 10.140 10.160 10.160 7,805,000
Sep 20, 2024 10.240 10.380 10.120 10.300 10.300 6,166,398
Sep 19, 2024 10.200 10.460 10.060 10.240 10.240 4,123,200
Sep 17, 2024 9.980 10.060 9.880 10.000 10.000 2,596,600
Sep 16, 2024 9.690 9.830 9.280 9.830 9.830 3,232,850
Sep 13, 2024 9.800 9.830 9.480 9.570 9.570 4,505,390
Sep 12, 2024 9.730 9.900 9.680 9.740 9.740 3,169,307
Sep 11, 2024 0.353 Dividend
Sep 11, 2024 9.840 9.990 9.620 9.680 9.680 4,628,804
Sep 10, 2024 10.340 10.480 10.180 10.360 10.007 2,287,357
Sep 9, 2024 10.500 10.600 10.140 10.260 9.910 3,134,062
Sep 5, 2024 10.500 10.640 10.340 10.500 10.142 5,857,600
Sep 4, 2024 10.500 10.600 10.320 10.500 10.142 3,822,570
Sep 3, 2024 10.600 10.880 10.540 10.580 10.220 2,509,282
Sep 2, 2024 10.560 10.680 10.280 10.560 10.200 11,788,230
Aug 30, 2024 10.120 10.740 10.040 10.500 10.142 11,729,278
Aug 29, 2024 10.000 10.000 9.700 9.900 9.563 8,106,841
Aug 28, 2024 10.300 10.300 9.940 10.060 9.717 8,946,143
Aug 27, 2024 10.460 10.460 10.180 10.320 9.968 2,365,632
Aug 26, 2024 10.380 10.560 10.360 10.420 10.065 2,978,428
Aug 23, 2024 10.640 10.640 10.240 10.380 10.026 4,440,000
Aug 22, 2024 10.620 10.680 10.400 10.640 10.277 6,611,201
Aug 21, 2024 10.840 10.840 10.480 10.560 10.200 4,052,000
Aug 20, 2024 10.820 10.960 10.620 10.880 10.509 3,342,755
Aug 19, 2024 10.940 11.280 10.680 10.700 10.335 9,094,600
Aug 16, 2024 11.060 11.160 10.700 10.800 10.432 13,691,800
Aug 15, 2024 11.200 11.200 10.960 11.020 10.645 4,424,006
Aug 14, 2024 11.160 11.320 11.080 11.160 10.780 3,086,800
Aug 13, 2024 11.140 11.240 10.840 11.120 10.741 4,874,591
Aug 12, 2024 11.580 11.580 11.060 11.100 10.722 5,176,800
Aug 9, 2024 11.880 12.080 11.480 11.580 11.185 5,370,500
Aug 8, 2024 11.800 11.840 11.320 11.600 11.205 2,224,504
Aug 7, 2024 11.800 11.920 11.620 11.740 11.340 3,186,175
Aug 6, 2024 11.800 11.900 11.640 11.800 11.398 5,254,200
Aug 5, 2024 11.060 11.900 11.000 11.640 11.243 5,715,718
Aug 2, 2024 11.860 11.860 11.040 11.220 10.838 6,632,400
Aug 1, 2024 11.600 11.960 11.120 11.860 11.456 8,578,003
Jul 31, 2024 11.140 11.500 11.140 11.400 11.012 4,397,600
Jul 30, 2024 11.500 11.500 11.200 11.340 10.954 3,182,050
Jul 29, 2024 11.380 11.680 11.320 11.560 11.166 3,443,200
Jul 26, 2024 11.500 11.500 11.080 11.380 10.992 4,390,800
Jul 25, 2024 11.760 11.760 11.380 11.420 11.031 3,019,658
Jul 24, 2024 11.780 11.840 11.540 11.720 11.321 2,763,471
Jul 23, 2024 11.740 11.820 11.560 11.760 11.359 3,647,000
Jul 22, 2024 11.480 11.720 11.280 11.680 11.282 4,017,000
Jul 19, 2024 12.000 12.000 11.380 11.460 11.070 6,725,756
Jul 18, 2024 11.960 12.160 11.660 11.940 11.533 6,957,959
Jul 17, 2024 12.200 12.300 12.000 12.080 11.668 7,256,905
Jul 16, 2024 12.460 12.460 12.000 12.160 11.746 2,818,338
Jul 15, 2024 12.720 12.760 12.360 12.460 12.035 4,225,200
Jul 12, 2024 12.400 12.760 12.400 12.700 12.267 4,830,100
Jul 11, 2024 12.100 12.440 12.080 12.420 11.997 3,490,972
Jul 10, 2024 12.420 12.420 12.000 12.080 11.668 3,412,281
Jul 9, 2024 12.100 12.500 12.040 12.440 12.016 2,832,994
Jul 8, 2024 12.720 12.720 12.000 12.220 11.804 4,636,600
Jul 4, 2024 12.840 12.980 12.760 12.900 12.460 4,959,916
Jul 3, 2024 12.280 12.860 12.280 12.740 12.306 4,467,633
Jul 2, 2024 12.160 12.360 11.980 12.280 11.862 8,405,136
Jun 28, 2024 12.120 12.400 12.120 12.160 11.746 2,693,383
Jun 27, 2024 12.260 12.280 12.020 12.140 11.726 3,701,767
Jun 26, 2024 12.660 12.760 12.140 12.260 11.842 6,856,528
Jun 25, 2024 12.760 12.960 12.700 12.760 12.325 2,783,578
Jun 24, 2024 13.020 13.020 12.620 12.760 12.325 4,389,180
Jun 21, 2024 13.020 13.140 12.880 13.040 12.596 5,934,800
Jun 20, 2024 13.280 13.380 13.020 13.020 12.576 3,316,100
Jun 19, 2024 13.100 13.400 12.920 13.280 12.828 4,813,074
Jun 18, 2024 13.140 13.420 12.920 13.100 12.654 4,634,200
Jun 17, 2024 13.160 13.160 12.700 13.040 12.596 10,168,460
Jun 14, 2024 13.500 13.500 13.000 13.220 12.770 5,796,069
Jun 13, 2024 13.680 13.720 12.940 13.560 13.098 13,719,504
Jun 12, 2024 14.400 14.400 13.480 13.500 13.040 9,296,662
Jun 11, 2024 14.200 14.560 14.080 14.540 14.045 7,546,789
Jun 7, 2024 14.480 14.480 13.900 14.000 13.523 5,121,649
Jun 6, 2024 0.243 Dividend
Jun 6, 2024 14.440 14.660 14.240 14.480 13.987 3,714,800
Jun 5, 2024 14.940 14.940 14.500 14.660 13.926 2,630,000
Jun 4, 2024 14.400 14.960 14.200 14.700 13.964 5,047,243
Jun 3, 2024 14.000 14.540 14.000 14.420 13.698 4,788,593
May 31, 2024 14.500 14.600 13.880 13.900 13.204 4,938,600
May 30, 2024 14.300 14.340 14.100 14.220 13.508 2,776,972
May 29, 2024 14.180 14.460 13.940 14.300 13.584 4,469,800
May 28, 2024 13.940 14.400 13.920 14.180 13.470 4,340,000
May 27, 2024 14.000 14.040 13.320 13.920 13.223 7,925,198
May 24, 2024 14.400 14.400 13.860 13.960 13.261 5,303,188
May 23, 2024 14.400 14.420 14.140 14.280 13.565 2,280,622
May 22, 2024 14.700 14.700 14.260 14.400 13.679 3,145,738
May 21, 2024 14.740 14.880 14.460 14.540 13.812 4,644,800
May 20, 2024 14.600 15.120 14.580 14.740 14.002 6,860,800
May 17, 2024 14.860 15.000 14.320 14.600 13.869 9,688,192
May 16, 2024 14.760 15.160 14.740 14.820 14.078 6,084,278
May 14, 2024 15.300 15.520 14.740 14.780 14.040 8,191,467
May 13, 2024 14.560 15.280 14.500 15.260 14.496 9,962,450
May 10, 2024 14.660 14.740 14.460 14.580 13.850 5,005,464
May 9, 2024 14.500 14.820 14.440 14.700 13.964 6,684,255
May 8, 2024 14.660 14.840 14.420 14.500 13.774 5,910,826
May 7, 2024 14.620 14.980 14.300 14.760 14.021 6,671,552
May 6, 2024 14.900 14.900 14.500 14.660 13.926 9,491,678
May 3, 2024 14.180 15.140 14.100 14.900 14.154 25,183,592
May 2, 2024 13.680 14.020 13.240 13.920 13.223 6,444,900
Apr 30, 2024 13.560 13.780 13.280 13.280 12.615 3,856,800
Apr 29, 2024 13.540 14.080 13.280 13.560 12.881 9,590,000
Apr 26, 2024 12.980 13.500 12.900 13.420 12.748 5,416,951
Apr 25, 2024 13.020 13.080 12.700 13.040 12.387 2,286,722
Apr 24, 2024 12.900 13.140 12.900 13.020 12.368 3,099,800
Apr 23, 2024 12.880 13.040 12.800 12.880 12.235 2,885,287
Apr 22, 2024 13.140 13.160 12.840 12.860 12.216 2,484,344
Apr 19, 2024 13.000 13.000 12.700 12.880 12.235 2,990,699
Apr 18, 2024 12.920 13.200 12.840 13.120 12.463 5,085,058
Apr 17, 2024 13.000 13.280 12.780 12.920 12.273 5,361,000
Apr 16, 2024 13.200 13.380 12.780 13.000 12.349 6,855,201
Apr 15, 2024 13.900 13.900 13.220 13.400 12.729 4,431,166
Apr 12, 2024 13.760 14.160 13.740 13.960 13.261 7,216,100
Apr 11, 2024 13.720 13.840 13.540 13.740 13.052 7,100,533
Apr 10, 2024 13.620 13.760 13.480 13.740 13.052 2,826,334
Apr 9, 2024 13.700 13.880 13.540 13.680 12.995 2,384,843
Apr 8, 2024 0.104 Dividend
Apr 8, 2024 13.720 13.980 13.540 13.700 13.014 4,618,000
Apr 5, 2024 13.520 13.900 13.200 13.720 12.934 4,355,099
Apr 3, 2024 13.420 13.600 13.320 13.540 12.764 1,842,689
Apr 2, 2024 13.300 13.600 13.100 13.560 12.783 4,657,732
Mar 28, 2024 13.320 13.660 12.820 13.080 12.331 6,937,769
Mar 27, 2024 13.300 13.480 13.280 13.300 12.538 4,899,274
Mar 26, 2024 13.020 13.600 13.020 13.300 12.538 10,540,896
Mar 25, 2024 13.040 13.480 13.040 13.100 12.350 10,942,488
Mar 22, 2024 12.220 13.080 12.220 13.040 12.293 15,981,018
Mar 21, 2024 11.700 12.240 11.700 12.200 11.501 6,184,915
Mar 20, 2024 11.660 11.740 11.540 11.700 11.030 2,738,000
Mar 19, 2024 11.720 11.860 11.500 11.720 11.049 3,674,040
Mar 18, 2024 11.700 11.920 11.600 11.820 11.143 1,909,842
Mar 15, 2024 11.980 11.980 11.540 11.800 11.124 5,211,933
Mar 14, 2024 12.060 12.120 11.840 11.980 11.294 5,018,643
Mar 13, 2024 12.020 12.180 11.900 12.060 11.369 4,543,800
Mar 12, 2024 11.880 12.140 11.880 11.980 11.294 7,002,747
Mar 11, 2024 11.500 11.900 11.500 11.880 11.199 4,310,000
Mar 8, 2024 11.740 11.800 11.400 11.640 10.973 4,799,200
Mar 7, 2024 11.500 11.720 11.420 11.700 11.030 4,426,771
Mar 6, 2024 11.520 11.680 11.480 11.540 10.879 2,881,744
Mar 5, 2024 11.760 11.760 11.300 11.500 10.841 5,479,203
Mar 4, 2024 11.920 12.000 11.480 11.700 11.030 9,136,281
Mar 1, 2024 12.500 13.100 12.060 12.160 11.463 12,387,379
Feb 29, 2024 12.460 12.920 12.460 12.660 11.935 4,541,200
Feb 28, 2024 12.700 12.880 12.460 12.560 11.841 4,918,400
Feb 27, 2024 12.700 12.800 12.460 12.760 12.029 3,473,764
Feb 26, 2024 12.760 12.940 12.700 12.800 12.067 4,411,476
Feb 23, 2024 12.560 13.180 12.560 12.880 12.142 10,935,616
Feb 22, 2024 12.400 12.540 12.200 12.520 11.803 5,634,086
Feb 21, 2024 12.140 12.640 12.140 12.520 11.803 5,753,460
Feb 20, 2024 12.500 12.500 12.020 12.340 11.633 7,624,000
Feb 19, 2024 12.900 12.900 12.220 12.580 11.859 7,996,902
Feb 16, 2024 12.520 12.940 12.480 12.800 12.067 9,450,727
Feb 15, 2024 12.300 12.740 12.200 12.520 11.803 12,366,605
Feb 14, 2024 11.500 12.400 11.380 12.320 11.614 16,806,076
Feb 9, 2024 11.240 11.240 11.240 11.240 10.596 -
Feb 8, 2024 10.900 11.100 10.760 10.940 10.313 5,000,289
Feb 7, 2024 10.940 11.340 10.820 10.940 10.313 6,324,099
Feb 6, 2024 10.700 10.980 10.400 10.960 10.332 6,481,680
Feb 5, 2024 10.680 10.760 10.360 10.720 10.106 4,330,281
Feb 2, 2024 10.260 10.800 10.200 10.560 9.955 8,926,286
Feb 1, 2024 9.700 10.260 9.540 10.260 9.672 7,309,455
Jan 31, 2024 9.900 10.300 9.700 9.710 9.154 5,599,232
Jan 30, 2024 9.860 10.000 9.800 9.940 9.371 3,244,000
Jan 29, 2024 9.930 10.040 9.870 10.040 9.465 3,345,667
Jan 26, 2024 9.960 10.360 9.900 9.970 9.399 4,658,916
Jan 25, 2024 9.830 10.180 9.640 10.120 9.540 2,557,754
Jan 24, 2024 9.490 9.950 9.490 9.930 9.361 5,802,221
Jan 23, 2024 9.600 9.790 9.200 9.400 8.862 7,572,248
Jan 22, 2024 10.320 10.460 9.500 9.670 9.116 7,164,240
Jan 19, 2024 10.200 10.520 10.200 10.320 9.729 3,155,415
Jan 18, 2024 10.220 10.420 9.930 10.260 9.672 5,215,900
Jan 17, 2024 10.440 10.440 10.100 10.200 9.616 4,139,757
Jan 16, 2024 10.600 10.780 10.380 10.440 9.842 5,597,200
Jan 15, 2024 10.420 10.420 10.420 10.420 9.823 -
Jan 12, 2024 10.460 10.640 10.380 10.400 9.804 2,184,000
Jan 11, 2024 10.460 10.680 10.380 10.540 9.936 4,118,956
Jan 10, 2024 10.640 10.680 10.420 10.620 10.012 2,267,575
Jan 9, 2024 10.460 10.700 10.380 10.680 10.068 6,743,000
Jan 8, 2024 10.440 10.760 10.260 10.460 9.861 5,653,525
Jan 5, 2024 10.460 10.600 10.160 10.440 9.842 4,576,908
Jan 4, 2024 10.480 10.480 10.180 10.320 9.729 5,091,211
Jan 3, 2024 10.400 10.700 10.260 10.480 9.880 8,665,979
Jan 2, 2024 9.940 10.440 9.940 10.400 9.804 14,130,082
Dec 29, 2023 9.980 9.970 9.720 9.910 9.342 3,414,000
Dec 28, 2023 9.830 9.960 9.820 9.920 9.352 1,561,200
Dec 27, 2023 9.870 9.910 9.730 9.830 9.267 1,467,848
Dec 22, 2023 10.000 10.000 9.750 9.910 9.342 4,499,848
Dec 21, 2023 9.940 9.940 9.720 9.930 9.361 1,279,600
Dec 20, 2023 9.720 9.990 9.630 9.960 9.389 3,626,201
Dec 19, 2023 9.750 9.750 9.640 9.720 9.163 1,688,400
Dec 18, 2023 9.800 9.940 9.610 9.750 9.191 2,308,900
Dec 15, 2023 9.790 9.840 9.670 9.740 9.182 3,064,722
Dec 14, 2023 9.900 9.900 9.610 9.670 9.116 4,702,000
Dec 13, 2023 9.790 9.950 9.680 9.740 9.182 4,303,300
Dec 12, 2023 9.400 9.850 9.320 9.790 9.229 6,020,255
Dec 11, 2023 9.270 9.470 8.940 9.440 8.899 5,974,300
Dec 8, 2023 9.180 9.300 8.940 9.270 8.739 5,222,604
Dec 7, 2023 8.790 9.020 8.730 8.990 8.475 5,076,700
Dec 6, 2023 8.400 8.840 8.400 8.770 8.268 4,830,000
Dec 5, 2023 8.510 8.660 8.340 8.400 7.919 7,330,109
Dec 4, 2023 8.640 8.880 8.540 8.620 8.126 5,116,332
Dec 1, 2023 8.600 8.800 8.410 8.640 8.145 5,645,578
Nov 30, 2023 8.580 8.660 8.440 8.590 8.098 4,343,314
Nov 29, 2023 8.730 8.820 8.380 8.590 8.098 9,176,400
Nov 28, 2023 9.270 9.270 8.770 8.810 8.305 9,135,600
Nov 27, 2023 9.360 9.450 9.270 9.270 8.739 3,116,162
Nov 24, 2023 9.450 9.510 9.350 9.370 8.833 1,451,500
Nov 23, 2023 9.370 9.600 9.310 9.450 8.909 3,054,200
Nov 22, 2023 9.450 9.620 9.360 9.370 8.833 2,769,174
Nov 21, 2023 9.700 9.940 9.550 9.550 9.003 2,919,124
Nov 20, 2023 9.570 9.670 9.480 9.660 9.107 2,812,400
Nov 17, 2023 9.550 9.600 9.430 9.550 9.003 1,359,200
Nov 16, 2023 9.780 9.830 9.540 9.620 9.069 2,811,924
Nov 15, 2023 9.580 9.810 9.530 9.790 9.229 4,920,731
Nov 14, 2023 9.450 9.490 9.330 9.360 8.824 2,473,362
Nov 13, 2023 9.460 9.500 9.250 9.480 8.937 3,228,100
Nov 10, 2023 9.800 9.800 9.350 9.440 8.899 8,219,852
Nov 9, 2023 10.300 10.360 9.720 9.800 9.239 6,855,800
Nov 8, 2023 10.200 10.300 10.080 10.220 9.635 4,814,800
Nov 7, 2023 10.140 10.260 10.060 10.200 9.616 4,062,800
Nov 6, 2023 9.900 10.360 9.860 10.200 9.616 10,422,800
Nov 3, 2023 9.460 9.880 9.460 9.860 9.295 7,522,868
Nov 2, 2023 9.530 9.660 9.410 9.470 8.928 12,906,400
Nov 1, 2023 9.710 9.710 9.380 9.540 8.994 4,799,700
Oct 31, 2023 9.990 9.990 9.680 9.710 9.154 3,408,800
Oct 30, 2023 9.680 10.060 9.680 10.000 9.427 3,619,362
Oct 27, 2023 9.710 9.870 9.680 9.820 9.257 5,683,504
Oct 26, 2023 9.570 9.830 9.570 9.740 9.182 3,894,562
Oct 25, 2023 9.560 9.730 9.510 9.600 9.050 6,890,000
Oct 24, 2023 9.360 9.520 9.170 9.360 8.824 5,169,264

Related Tickers