MMG Limited (HKG:1208)
Hong Kong
· Delayed Price · Currency is HKD 8.47
+0.27 (3.29%)
At close: Dec 5, 2025
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.57 | 8.18 | 8.47 | 8.47 | 3.29% | 64,870,120 |
| Dec 4, 2025 | 8.50 | 8.66 | 8.13 | 8.20 | 8.20 | 0.37% | 85,438,960 |
| Dec 3, 2025 | 7.92 | 8.27 | 7.81 | 8.17 | 8.17 | 3.03% | 77,054,430 |
| Dec 2, 2025 | 7.74 | 7.93 | 7.61 | 7.93 | 7.93 | 1.67% | 52,141,120 |
| Dec 1, 2025 | 7.18 | 7.80 | 7.15 | 7.80 | 7.80 | 12.88% | 133,721,500 |
| Nov 28, 2025 | 6.86 | 6.95 | 6.75 | 6.91 | 6.91 | 1.62% | 22,539,460 |
| Nov 27, 2025 | 6.90 | 7.03 | 6.77 | 6.80 | 6.80 | 0.29% | 35,053,180 |
| Nov 26, 2025 | 6.86 | 6.86 | 6.67 | 6.78 | 6.78 | 0.59% | 19,775,840 |
| Nov 25, 2025 | 6.66 | 6.87 | 6.66 | 6.74 | 6.74 | 2.12% | 41,565,090 |
| Nov 24, 2025 | 6.43 | 6.61 | 6.35 | 6.60 | 6.60 | 3.61% | 57,936,080 |
| Nov 21, 2025 | 6.46 | 6.46 | 6.29 | 6.37 | 6.37 | -4.64% | 46,469,180 |
| Nov 20, 2025 | 6.74 | 6.79 | 6.63 | 6.68 | 6.68 | 0.30% | 30,145,000 |
| Nov 19, 2025 | 6.53 | 6.69 | 6.52 | 6.66 | 6.66 | 1.99% | 33,568,290 |
| Nov 18, 2025 | 6.74 | 6.74 | 6.42 | 6.53 | 6.53 | -3.97% | 43,799,010 |
| Nov 17, 2025 | 7.02 | 7.02 | 6.68 | 6.80 | 6.80 | -3.13% | 42,926,890 |
| Nov 14, 2025 | 7.17 | 7.22 | 6.99 | 7.02 | 7.02 | -4.75% | 43,906,070 |
| Nov 13, 2025 | 7.12 | 7.42 | 7.12 | 7.37 | 7.37 | 3.51% | 57,209,720 |
| Nov 12, 2025 | 7.10 | 7.23 | 6.95 | 7.12 | 7.12 | 0.28% | 26,547,860 |
| Nov 11, 2025 | 7.13 | 7.23 | 6.98 | 7.10 | 7.10 | 1.57% | 31,294,120 |
| Nov 10, 2025 | 6.88 | 7.25 | 6.85 | 6.99 | 6.99 | 2.04% | 57,487,140 |
| Nov 7, 2025 | 6.73 | 6.87 | 6.63 | 6.85 | 6.85 | 1.63% | 47,337,670 |
| Nov 6, 2025 | 6.57 | 6.80 | 6.50 | 6.74 | 6.74 | 3.69% | 40,387,110 |
| Nov 5, 2025 | 6.30 | 6.58 | 6.21 | 6.50 | 6.50 | 0.62% | 47,984,380 |
| Nov 4, 2025 | 6.64 | 6.70 | 6.35 | 6.46 | 6.46 | -4.30% | 77,339,900 |
| Nov 3, 2025 | 6.87 | 6.89 | 6.49 | 6.75 | 6.75 | -2.32% | 58,204,100 |
| Oct 31, 2025 | 6.98 | 7.15 | 6.86 | 6.91 | 6.91 | -2.40% | 63,069,610 |
| Oct 30, 2025 | 7.15 | 7.28 | 6.91 | 7.08 | 7.08 | 3.21% | 92,203,240 |
| Oct 28, 2025 | 7.18 | 7.18 | 6.81 | 6.86 | 6.86 | -4.85% | 48,970,850 |
| Oct 27, 2025 | 7.30 | 7.35 | 7.11 | 7.21 | 7.21 | 3.00% | 61,725,460 |
| Oct 24, 2025 | 6.76 | 7.04 | 6.70 | 7.00 | 7.00 | 6.71% | 73,882,800 |
| Oct 23, 2025 | 6.66 | 6.67 | 6.35 | 6.56 | 6.56 | -1.50% | 55,304,340 |
| Oct 22, 2025 | 6.47 | 6.69 | 6.26 | 6.66 | 6.66 | 1.52% | 78,118,670 |
| Oct 21, 2025 | 6.59 | 6.82 | 6.56 | 6.56 | 6.56 | 1.08% | 58,736,370 |
| Oct 20, 2025 | 6.49 | 6.59 | 6.36 | 6.49 | 6.49 | 2.04% | 77,165,140 |
| Oct 17, 2025 | 6.72 | 6.82 | 6.30 | 6.36 | 6.36 | -5.22% | 88,770,830 |
| Oct 16, 2025 | 6.90 | 6.90 | 6.57 | 6.71 | 6.71 | -2.75% | 55,930,010 |
| Oct 15, 2025 | 6.85 | 6.91 | 6.53 | 6.90 | 6.90 | 2.22% | 74,354,510 |
| Oct 14, 2025 | 7.55 | 7.75 | 6.62 | 6.75 | 6.75 | -7.53% | 154,893,400 |
| Oct 13, 2025 | 6.77 | 7.33 | 6.75 | 7.30 | 7.30 | 2.82% | 127,525,900 |
| Oct 10, 2025 | 7.28 | 7.53 | 7.03 | 7.10 | 7.10 | -5.84% | 126,141,500 |
| Oct 9, 2025 | 7.28 | 7.60 | 7.07 | 7.54 | 7.54 | 5.01% | 147,464,500 |
| Oct 8, 2025 | 6.95 | 7.20 | 6.90 | 7.18 | 7.18 | 2.13% | 75,125,480 |
| Oct 6, 2025 | 7.20 | 7.31 | 6.96 | 7.03 | 7.03 | 0.29% | 55,467,830 |
| Oct 3, 2025 | 6.88 | 7.03 | 6.76 | 7.01 | 7.01 | 1.45% | 31,908,910 |
| Oct 2, 2025 | 6.75 | 6.95 | 6.72 | 6.91 | 6.91 | 2.37% | 48,382,870 |
| Sep 30, 2025 | 6.32 | 6.81 | 6.22 | 6.75 | 6.75 | 8.17% | 304,019,400 |
| Sep 29, 2025 | 6.33 | 6.40 | 6.15 | 6.24 | 6.24 | -0.32% | 114,897,900 |
| Sep 26, 2025 | 6.20 | 6.45 | 6.15 | 6.26 | 6.26 | 0.16% | 44,116,180 |
| Sep 25, 2025 | 6.10 | 6.37 | 5.99 | 6.25 | 6.25 | 8.89% | 166,993,900 |
| Sep 24, 2025 | 5.80 | 5.82 | 5.65 | 5.74 | 5.74 | -1.54% | 31,863,990 |
| Sep 23, 2025 | 5.88 | 5.92 | 5.70 | 5.83 | 5.83 | -0.85% | 29,662,030 |
| Sep 22, 2025 | 5.87 | 5.93 | 5.69 | 5.88 | 5.88 | 1.38% | 42,787,160 |
| Sep 19, 2025 | 5.69 | 5.85 | 5.62 | 5.80 | 5.80 | 3.20% | 41,452,620 |
| Sep 18, 2025 | 5.53 | 5.67 | 5.41 | 5.62 | 5.62 | 0.72% | 48,359,100 |
| Sep 17, 2025 | 5.60 | 5.61 | 5.37 | 5.58 | 5.58 | -0.36% | 68,462,820 |
| Sep 16, 2025 | 5.83 | 5.91 | 5.34 | 5.60 | 5.60 | -2.10% | 72,525,330 |
| Sep 15, 2025 | 5.80 | 5.82 | 5.66 | 5.72 | 5.72 | -1.72% | 40,386,160 |
| Sep 12, 2025 | 5.65 | 5.94 | 5.62 | 5.82 | 5.82 | 5.43% | 73,338,970 |
| Sep 11, 2025 | 5.34 | 5.59 | 5.32 | 5.52 | 5.52 | 4.35% | 38,304,000 |
| Sep 10, 2025 | 5.38 | 5.38 | 5.19 | 5.29 | 5.29 | -1.31% | 47,218,570 |
| Sep 9, 2025 | 5.40 | 5.50 | 5.28 | 5.36 | 5.36 | -0.56% | 50,980,940 |
| Sep 8, 2025 | 5.56 | 5.65 | 5.35 | 5.39 | 5.39 | -2.00% | 44,491,620 |
| Sep 5, 2025 | 5.15 | 5.54 | 5.15 | 5.50 | 5.50 | 6.18% | 53,839,260 |
| Sep 4, 2025 | 5.57 | 5.66 | 5.13 | 5.18 | 5.18 | -6.16% | 106,634,300 |
| Sep 3, 2025 | 5.59 | 5.74 | 5.37 | 5.52 | 5.52 | 2.03% | 41,343,860 |
| Sep 2, 2025 | 5.47 | 5.54 | 5.33 | 5.41 | 5.41 | 0.19% | 52,846,460 |
| Sep 1, 2025 | 5.25 | 5.48 | 5.22 | 5.40 | 5.40 | 4.65% | 70,147,490 |
| Aug 29, 2025 | 5.06 | 5.37 | 5.06 | 5.16 | 5.16 | 3.20% | 66,069,950 |
| Aug 28, 2025 | 5.08 | 5.12 | 4.87 | 5.00 | 5.00 | -1.77% | 78,386,200 |
| Aug 27, 2025 | 5.15 | 5.28 | 5.02 | 5.09 | 5.09 | -1.36% | 56,874,010 |
| Aug 26, 2025 | 5.01 | 5.28 | 4.98 | 5.16 | 5.16 | 2.99% | 70,476,920 |
| Aug 25, 2025 | 4.94 | 5.10 | 4.90 | 5.01 | 5.01 | 4.16% | 81,932,410 |
| Aug 22, 2025 | 4.85 | 4.90 | 4.73 | 4.81 | 4.81 | 0.42% | 44,801,380 |
| Aug 21, 2025 | 4.91 | 4.93 | 4.76 | 4.79 | 4.79 | -1.24% | 32,634,320 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.72 | 4.85 | 4.85 | -3.19% | 100,242,600 |
| Aug 19, 2025 | 4.96 | 5.15 | 4.96 | 5.01 | 5.01 | 1.83% | 75,455,810 |
| Aug 18, 2025 | 5.06 | 5.10 | 4.88 | 4.92 | 4.92 | -1.40% | 89,420,770 |
| Aug 15, 2025 | 4.58 | 4.99 | 4.53 | 4.99 | 4.99 | 8.95% | 83,819,930 |
| Aug 14, 2025 | 4.68 | 4.70 | 4.52 | 4.58 | 4.58 | -1.72% | 56,351,540 |
| Aug 13, 2025 | 4.35 | 4.80 | 4.30 | 4.66 | 4.66 | 10.43% | 154,945,800 |
| Aug 12, 2025 | 4.21 | 4.25 | 4.15 | 4.22 | 4.22 | 0.48% | 28,326,080 |
| Aug 11, 2025 | 4.19 | 4.23 | 4.12 | 4.20 | 4.20 | 1.45% | 31,344,070 |
| Aug 8, 2025 | 4.03 | 4.20 | 4.01 | 4.14 | 4.14 | 2.99% | 50,428,210 |
| Aug 7, 2025 | 4.03 | 4.03 | 3.85 | 4.02 | 4.02 | 1.01% | 45,625,280 |
| Aug 6, 2025 | 3.94 | 4.12 | 3.91 | 3.98 | 3.98 | 1.02% | 45,573,370 |
| Aug 5, 2025 | 3.86 | 4.01 | 3.82 | 3.94 | 3.94 | 2.87% | 44,020,830 |
| Aug 4, 2025 | 3.75 | 3.85 | 3.75 | 3.83 | 3.83 | 2.96% | 47,187,260 |
| Aug 1, 2025 | 3.84 | 3.86 | 3.70 | 3.72 | 3.72 | -3.12% | 64,564,820 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.80 | 3.84 | 3.84 | -4.00% | 83,281,700 |
| Jul 30, 2025 | 4.04 | 4.13 | 3.97 | 4.00 | 4.00 | -0.50% | 34,267,010 |
| Jul 29, 2025 | 4.01 | 4.05 | 3.95 | 4.02 | 4.02 | -0.50% | 45,337,010 |
| Jul 28, 2025 | 4.06 | 4.20 | 3.94 | 4.04 | 4.04 | -1.94% | 26,202,860 |
| Jul 25, 2025 | 4.14 | 4.15 | 4.04 | 4.12 | 4.12 | -0.72% | 35,033,700 |
| Jul 24, 2025 | 4.09 | 4.23 | 4.00 | 4.15 | 4.15 | 0.97% | 70,974,580 |
| Jul 23, 2025 | 4.20 | 4.26 | 4.06 | 4.11 | 4.11 | 0.49% | 71,498,620 |
| Jul 22, 2025 | 3.90 | 4.11 | 3.85 | 4.09 | 4.09 | 5.68% | 100,405,700 |
| Jul 21, 2025 | 3.75 | 3.98 | 3.75 | 3.87 | 3.87 | 3.48% | 79,377,780 |
| Jul 18, 2025 | 3.63 | 3.77 | 3.63 | 3.74 | 3.74 | 3.31% | 44,821,370 |
| Jul 17, 2025 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | -3.47% | 54,705,800 |
| Jul 16, 2025 | 3.85 | 3.89 | 3.68 | 3.75 | 3.75 | -1.06% | 68,622,880 |