MMG Limited (HKG:1208)
Hong Kong
· Delayed Price · Currency is HKD 8.70
+0.07 (0.81%)
Apr 29, 2026, 4:08 PM HKT
MMG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.53 | 8.71 | 8.41 | 8.70 | 8.70 | 0.81% | 22,256,933 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.48 | 8.63 | 8.63 | -2.15% | 30,442,230 |
| Apr 27, 2026 | 9.08 | 9.08 | 8.75 | 8.82 | 8.82 | -2.76% | 34,893,906 |
| Apr 24, 2026 | 8.96 | 9.17 | 8.91 | 9.07 | 9.07 | -1.41% | 41,412,130 |
| Apr 23, 2026 | 9.18 | 9.47 | 9.00 | 9.20 | 9.20 | 1.32% | 69,169,710 |
| Apr 22, 2026 | 8.62 | 9.18 | 8.62 | 9.08 | 9.08 | 7.46% | 88,345,670 |
| Apr 21, 2026 | 8.45 | 8.51 | 8.31 | 8.45 | 8.45 | -1.29% | 26,542,230 |
| Apr 20, 2026 | 8.50 | 8.66 | 8.28 | 8.56 | 8.56 | 1.66% | 30,897,580 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.36 | 8.42 | 8.42 | -3.22% | 36,376,792 |
| Apr 16, 2026 | 8.51 | 8.72 | 8.49 | 8.70 | 8.70 | 2.23% | 23,830,267 |
| Apr 15, 2026 | 8.80 | 8.85 | 8.46 | 8.51 | 8.51 | 0.12% | 26,486,066 |
| Apr 14, 2026 | 8.78 | 8.88 | 8.40 | 8.50 | 8.50 | 2.04% | 42,075,330 |
| Apr 13, 2026 | 8.24 | 8.35 | 8.08 | 8.33 | 8.33 | 0.48% | 45,637,824 |
| Apr 10, 2026 | 8.37 | 8.40 | 8.23 | 8.29 | 8.29 | -0.48% | 21,049,780 |
| Apr 9, 2026 | 8.33 | 8.38 | 8.11 | 8.33 | 8.33 | - | 42,268,352 |
| Apr 8, 2026 | 8.08 | 8.42 | 8.01 | 8.33 | 8.33 | 10.04% | 72,118,252 |
| Apr 2, 2026 | 7.95 | 7.95 | 7.53 | 7.57 | 7.57 | -3.44% | 23,973,330 |
| Apr 1, 2026 | 7.66 | 7.93 | 7.62 | 7.84 | 7.84 | 8.59% | 59,219,326 |
| Mar 31, 2026 | 7.48 | 7.49 | 7.12 | 7.22 | 7.22 | -3.48% | 63,390,045 |
| Mar 30, 2026 | 7.43 | 7.52 | 7.20 | 7.48 | 7.48 | 0.27% | 27,555,210 |
| Mar 27, 2026 | 7.38 | 7.57 | 7.18 | 7.46 | 7.46 | - | 39,024,785 |
| Mar 26, 2026 | 7.85 | 7.85 | 7.38 | 7.46 | 7.46 | -4.73% | 47,756,650 |
| Mar 25, 2026 | 8.07 | 8.27 | 7.61 | 7.83 | 7.83 | 2.35% | 67,795,430 |
| Mar 24, 2026 | 7.58 | 7.76 | 7.21 | 7.65 | 7.65 | 7.44% | 73,847,360 |
| Mar 23, 2026 | 7.23 | 7.36 | 6.94 | 7.12 | 7.12 | -5.82% | 94,822,950 |
| Mar 20, 2026 | 7.73 | 7.88 | 7.42 | 7.56 | 7.56 | -4.30% | 136,190,900 |
| Mar 19, 2026 | 8.08 | 8.12 | 7.85 | 7.90 | 7.90 | -6.51% | 63,114,780 |
| Mar 18, 2026 | 8.36 | 8.49 | 8.29 | 8.45 | 8.45 | 1.20% | 28,717,800 |
| Mar 17, 2026 | 8.31 | 8.70 | 8.27 | 8.35 | 8.35 | 0.60% | 35,239,090 |
| Mar 16, 2026 | 8.45 | 8.45 | 8.01 | 8.30 | 8.30 | -1.78% | 60,999,340 |
| Mar 13, 2026 | 8.54 | 8.90 | 8.42 | 8.45 | 8.45 | -3.10% | 33,533,640 |
| Mar 12, 2026 | 8.81 | 8.96 | 8.48 | 8.72 | 8.72 | -2.13% | 51,872,370 |
| Mar 11, 2026 | 9.21 | 9.21 | 8.81 | 8.91 | 8.91 | -0.56% | 24,270,430 |
| Mar 10, 2026 | 9.02 | 9.26 | 8.87 | 8.96 | 8.96 | 1.82% | 46,238,990 |
| Mar 9, 2026 | 8.50 | 8.86 | 8.00 | 8.80 | 8.80 | -2.11% | 101,814,053 |
| Mar 6, 2026 | 8.86 | 9.04 | 8.55 | 8.99 | 8.99 | -0.11% | 87,377,641 |
| Mar 5, 2026 | 9.76 | 9.81 | 8.60 | 9.00 | 9.00 | -5.96% | 127,615,468 |
| Mar 4, 2026 | 9.60 | 9.87 | 9.26 | 9.57 | 9.57 | -4.30% | 85,301,280 |
| Mar 3, 2026 | 10.88 | 10.93 | 9.76 | 10.00 | 10.00 | -9.34% | 70,274,630 |
| Mar 2, 2026 | 10.88 | 11.03 | 10.43 | 11.03 | 11.03 | 2.04% | 59,387,890 |
| Feb 27, 2026 | 10.62 | 10.92 | 10.50 | 10.81 | 10.81 | 2.66% | 55,740,130 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.49 | 10.53 | 10.53 | -2.05% | 51,779,000 |
| Feb 25, 2026 | 10.45 | 10.86 | 10.37 | 10.75 | 10.75 | 4.78% | 70,461,720 |
| Feb 24, 2026 | 10.52 | 10.54 | 10.12 | 10.26 | 10.26 | -1.82% | 57,472,780 |
| Feb 23, 2026 | 10.20 | 10.70 | 10.18 | 10.45 | 10.45 | 6.63% | 29,919,020 |
| Feb 20, 2026 | 10.21 | 10.21 | 9.77 | 9.80 | 9.80 | -1.80% | 15,832,558 |
| Feb 16, 2026 | 9.62 | 10.15 | 9.62 | 9.98 | 9.98 | 3.74% | 8,556,000 |
| Feb 13, 2026 | 9.96 | 10.06 | 9.56 | 9.62 | 9.62 | -7.14% | 53,079,500 |
| Feb 12, 2026 | 10.30 | 10.57 | 10.24 | 10.36 | 10.36 | 1.97% | 41,081,260 |
| Feb 11, 2026 | 9.99 | 10.28 | 9.85 | 10.16 | 10.16 | 1.60% | 51,453,250 |
| Feb 10, 2026 | 10.10 | 10.28 | 9.80 | 10.00 | 10.00 | -0.79% | 36,920,204 |
| Feb 9, 2026 | 9.95 | 10.08 | 9.68 | 10.08 | 10.08 | 5.00% | 36,478,392 |
| Feb 6, 2026 | 9.39 | 9.80 | 9.22 | 9.60 | 9.60 | -3.13% | 82,288,860 |
| Feb 5, 2026 | 10.34 | 10.38 | 9.47 | 9.91 | 9.91 | -6.51% | 96,496,580 |
| Feb 4, 2026 | 10.50 | 10.68 | 10.36 | 10.60 | 10.60 | 5.05% | 67,875,150 |
| Feb 3, 2026 | 10.10 | 10.12 | 9.51 | 10.09 | 10.09 | 5.99% | 68,362,952 |
| Feb 2, 2026 | 9.66 | 10.08 | 9.24 | 9.52 | 9.52 | -7.48% | 121,707,200 |
| Jan 30, 2026 | 11.01 | 11.34 | 10.15 | 10.29 | 10.29 | -9.50% | 136,441,969 |
| Jan 29, 2026 | 11.52 | 11.96 | 10.88 | 11.37 | 11.37 | 1.88% | 107,229,674 |
| Jan 28, 2026 | 10.60 | 11.26 | 10.45 | 11.16 | 11.16 | 2.39% | 92,999,770 |
| Jan 27, 2026 | 10.98 | 11.00 | 10.63 | 10.90 | 10.90 | 0.18% | 51,189,282 |
| Jan 26, 2026 | 10.80 | 11.17 | 10.75 | 10.88 | 10.88 | 3.72% | 75,929,410 |
| Jan 23, 2026 | 9.75 | 10.63 | 9.75 | 10.49 | 10.49 | 11.48% | 97,152,670 |
| Jan 22, 2026 | 9.46 | 9.46 | 9.22 | 9.41 | 9.41 | -0.84% | 36,201,282 |
| Jan 21, 2026 | 9.25 | 9.56 | 9.07 | 9.49 | 9.49 | 2.04% | 51,839,780 |
| Jan 20, 2026 | 9.35 | 9.50 | 8.91 | 9.30 | 9.30 | -0.32% | 45,318,140 |
| Jan 19, 2026 | 9.46 | 9.54 | 9.03 | 9.33 | 9.33 | -1.58% | 35,734,000 |
| Jan 16, 2026 | 9.79 | 10.10 | 9.35 | 9.48 | 9.48 | -2.57% | 73,529,586 |
| Jan 15, 2026 | 9.82 | 10.12 | 9.47 | 9.73 | 9.73 | 0.62% | 78,719,720 |
| Jan 14, 2026 | 9.70 | 9.85 | 9.56 | 9.67 | 9.67 | 0.21% | 41,006,320 |
| Jan 13, 2026 | 9.64 | 9.78 | 9.37 | 9.65 | 9.65 | 1.69% | 51,768,440 |
| Jan 12, 2026 | 9.58 | 9.62 | 9.16 | 9.49 | 9.49 | 1.50% | 45,135,350 |
| Jan 9, 2026 | 9.04 | 9.45 | 8.88 | 9.35 | 9.35 | 2.63% | 59,805,201 |
| Jan 8, 2026 | 9.35 | 9.40 | 8.88 | 9.11 | 9.11 | -2.57% | 50,519,760 |
| Jan 7, 2026 | 9.57 | 9.61 | 9.27 | 9.35 | 9.35 | -1.48% | 44,526,540 |
| Jan 6, 2026 | 9.30 | 9.76 | 9.20 | 9.49 | 9.49 | 4.86% | 91,116,380 |
| Jan 5, 2026 | 9.04 | 9.10 | 8.76 | 9.05 | 9.05 | -0.77% | 64,452,440 |
| Jan 2, 2026 | 8.76 | 9.12 | 8.67 | 9.12 | 9.12 | 3.99% | 16,941,070 |
| Dec 31, 2025 | 8.73 | 9.17 | 8.66 | 8.77 | 8.77 | 1.74% | 48,966,093 |
| Dec 30, 2025 | 8.46 | 8.72 | 8.31 | 8.62 | 8.62 | 1.06% | 58,069,390 |
| Dec 29, 2025 | 9.08 | 9.19 | 8.48 | 8.53 | 8.53 | -1.84% | 77,310,280 |
| Dec 24, 2025 | 8.94 | 8.98 | 8.57 | 8.69 | 8.69 | 0.23% | 19,512,110 |
| Dec 23, 2025 | 8.85 | 8.90 | 8.59 | 8.67 | 8.67 | -1.03% | 28,988,690 |
| Dec 22, 2025 | 8.58 | 8.79 | 8.49 | 8.76 | 8.76 | 4.16% | 37,352,420 |
| Dec 19, 2025 | 8.22 | 8.41 | 8.07 | 8.41 | 8.41 | 2.06% | 36,710,420 |
| Dec 18, 2025 | 8.25 | 8.46 | 8.11 | 8.24 | 8.24 | -0.12% | 29,054,960 |
| Dec 17, 2025 | 7.95 | 8.33 | 7.90 | 8.25 | 8.25 | 4.04% | 57,687,750 |
| Dec 16, 2025 | 8.20 | 8.20 | 7.73 | 7.93 | 7.93 | -3.29% | 57,183,000 |
| Dec 15, 2025 | 8.24 | 8.41 | 8.13 | 8.20 | 8.20 | -3.30% | 82,619,770 |
| Dec 12, 2025 | 8.45 | 8.50 | 8.22 | 8.48 | 8.48 | 4.31% | 46,240,042 |
| Dec 11, 2025 | 8.54 | 8.57 | 8.09 | 8.13 | 8.13 | -2.87% | 37,204,700 |
| Dec 10, 2025 | 8.25 | 8.45 | 8.06 | 8.37 | 8.37 | 2.45% | 47,865,620 |
| Dec 9, 2025 | 8.40 | 8.40 | 7.86 | 8.17 | 8.17 | -2.51% | 100,130,900 |
| Dec 8, 2025 | 8.58 | 8.60 | 8.13 | 8.38 | 8.38 | -1.06% | 45,940,010 |
| 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 |