Skip to main content
MGM China Holdings Limited (HKG:2282)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
11.99
-0.41 (-3.31%)
At close: Mar 9, 2026

MGM China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.2612.4312.2112.4012.401.14%2,319,600
Mar 5, 202612.3012.4312.2112.2612.260.49%5,410,689
Mar 4, 202612.3912.3911.9512.2012.200.08%7,380,524
Mar 3, 202612.4012.6312.1012.1912.19-1.53%6,907,460
Mar 2, 202612.4512.8412.3512.3812.38-1.12%7,551,814
Feb 27, 202612.6312.6812.4212.5212.52-0.87%7,160,754
Feb 26, 202612.9812.9812.5612.6312.63-1.79%7,447,200
Feb 25, 202613.0513.1612.7612.8612.86-0.92%7,209,737
Feb 24, 202613.5613.5612.9012.9812.98-4.28%8,303,479
Feb 23, 202613.5213.7013.3313.5613.560.67%6,631,536
Feb 20, 202613.6013.7513.4013.4713.47-1.89%3,956,186
Feb 16, 202613.5813.7413.3613.7313.731.10%1,636,400
Feb 13, 202613.5613.7613.5313.5813.58-1.59%6,152,913
Feb 12, 202613.8013.8813.6213.8013.80-5,154,381
Feb 11, 202613.8113.9013.6913.8013.800.44%6,451,556
Feb 10, 202613.7513.8013.3613.7413.740.44%9,345,614
Feb 9, 202613.2013.7513.2013.6813.684.11%13,083,520
Feb 6, 202613.1913.2012.6913.1413.14-1.35%9,390,038
Feb 5, 202613.1513.4913.0013.3213.323.10%10,849,421
Feb 4, 202612.9012.9512.7312.9212.920.16%6,412,407
Feb 3, 202612.8612.9512.6212.9012.901.65%7,822,131
Feb 2, 202612.5012.8812.4112.6912.691.52%9,752,175
Jan 30, 202612.4612.5712.3112.5012.50-6,932,042
Jan 29, 202612.7812.8012.4112.5012.50-2.65%10,020,600
Jan 28, 202612.9012.9012.5612.8412.840.23%4,884,200
Jan 27, 202612.8112.9512.7112.8112.81-0.23%5,568,728
Jan 26, 202612.9012.9912.7112.8412.84-0.31%5,415,639
Jan 23, 202612.8512.9912.8312.8812.880.31%4,810,153
Jan 22, 202612.5712.8412.5712.8412.842.47%8,618,129
Jan 21, 202612.4312.5412.3012.5312.530.80%3,984,805
Jan 20, 202612.2012.4412.1812.4312.431.22%4,930,705
Jan 19, 202612.3912.4112.0912.2812.28-0.81%6,778,855
Jan 16, 202612.6812.8412.2712.3812.38-2.52%12,699,770
Jan 15, 202612.6512.7812.5812.7012.700.63%8,462,838
Jan 14, 202612.4412.8612.4212.6212.621.45%10,959,956
Jan 13, 202612.5312.7112.4012.4412.44-0.96%7,811,935
Jan 12, 202612.7612.7612.4412.5612.56-1.88%9,191,338
Jan 9, 202612.3012.8512.2612.8012.804.58%12,453,330
Jan 8, 202612.4812.5712.1812.2412.24-2.16%18,997,040
Jan 7, 202612.5812.6512.4012.5112.51-0.56%11,690,440
Jan 6, 202612.7912.8012.4012.5812.58-1.26%18,802,054
Jan 5, 202613.0013.0812.3012.7412.74-2.00%27,447,110
Jan 2, 202613.2013.3112.7813.0013.00-0.84%7,953,097
Dec 31, 202512.7813.1512.6613.1113.113.72%12,233,910
Dec 30, 202513.0013.1112.3212.6412.64-2.09%21,133,740
Dec 29, 202515.5015.5012.9012.9112.91-17.14%46,360,820
Dec 24, 202515.9215.9915.5615.5815.58-2.56%3,820,396
Dec 23, 202516.1116.2015.6815.9915.990.13%4,091,356
Dec 22, 202516.4016.4015.7715.9715.97-3.85%6,461,770
Dec 19, 202515.5816.6115.5216.6116.616.61%13,783,290
Dec 18, 202515.3615.8115.3515.5815.580.19%4,519,346
Dec 17, 202515.3615.7515.3615.5515.550.06%2,941,535
Dec 16, 202515.8015.8115.3115.5415.54-2.14%4,491,159
Dec 15, 202516.2416.4415.6615.8815.88-2.70%4,599,831
Dec 12, 202516.2516.5416.2016.3216.320.55%2,785,200
Dec 11, 202516.5716.6916.1016.2316.23-1.99%3,676,254
Dec 10, 202516.4916.6016.4616.5616.560.42%1,935,422
Dec 9, 202516.5816.8216.4216.4916.49-1.49%3,180,225
Dec 8, 202516.7516.8316.5816.7416.74-0.06%2,991,514
Dec 5, 202516.9216.9216.3216.7516.75-1.00%2,342,989
Dec 4, 202516.9617.1216.7616.9216.92-0.29%3,281,148
Dec 3, 202516.9516.9716.7016.9716.970.35%4,789,932
Dec 2, 202516.5617.0016.5316.9116.912.11%11,458,400
Dec 1, 202516.3316.6916.3316.5616.560.24%4,170,385
Nov 28, 202515.8116.6715.8116.5216.522.93%9,655,090
Nov 27, 202515.5616.0615.4216.0516.052.62%3,878,294
Nov 26, 202515.8015.8715.6015.6415.640.39%1,650,907
Nov 25, 202515.9815.9915.5215.5815.58-0.64%7,329,355
Nov 24, 202515.4215.7715.1815.6815.683.57%27,330,320
Nov 21, 202515.9315.9315.0815.1415.14-5.73%6,348,450
Nov 20, 202516.2116.2115.8516.0616.060.69%4,762,200
Nov 19, 202515.8616.0915.7915.9515.950.44%3,640,125
Nov 18, 202516.0616.1015.7315.8815.88-1.37%3,271,966
Nov 17, 202516.1216.1615.8816.1016.10-0.19%4,414,668
Nov 14, 202516.2016.4015.9716.1316.13-2.54%4,885,978
Nov 13, 202516.6416.6416.2016.5516.55-0.54%6,694,134
Nov 12, 202516.2016.6516.0816.6416.643.16%10,739,490
Nov 11, 202516.2016.2015.9816.1316.130.12%5,931,940
Nov 10, 202516.0016.1115.6616.1116.111.96%8,369,759
Nov 7, 202515.8616.0015.7515.8015.80-0.82%3,915,600
Nov 6, 202515.9816.1315.8415.9315.930.57%5,514,427
Nov 5, 202515.6115.8415.2515.8415.842.99%11,636,850
Nov 4, 202515.3115.4515.1515.3815.380.92%3,757,303
Nov 3, 202514.9215.6514.9215.2415.242.42%9,546,870
Oct 31, 202515.1015.1714.7714.8814.88-1.06%4,474,800
Oct 30, 202515.1015.2414.7615.0415.04-0.20%11,986,900
Oct 28, 202515.2015.2514.8715.0715.070.60%6,362,199
Oct 27, 202515.3515.3514.9514.9814.98-0.47%4,614,749
Oct 24, 202514.8815.1414.7915.0515.051.55%7,390,623
Oct 23, 202514.2415.1014.2214.8214.823.42%9,383,806
Oct 22, 202514.1914.3614.0614.3314.330.42%3,728,346
Oct 21, 202514.4514.4614.1214.2714.270.28%6,069,291
Oct 20, 202513.9414.4813.9414.2314.232.08%8,221,200
Oct 17, 202513.8414.0913.7613.9413.941.23%10,481,600
Oct 16, 202513.9414.0013.6813.7713.77-1.22%11,279,200
Oct 15, 202513.8114.1113.8113.9413.941.09%9,111,120
Oct 14, 202514.6014.6813.5913.7913.79-4.63%15,768,240
Oct 13, 202514.6014.6014.3014.4614.46-2.76%8,789,563
Oct 10, 202515.1215.3214.8014.8714.87-1.78%7,224,850
Oct 9, 202515.5015.5715.0315.1415.14-1.88%9,999,760