MGM China Holdings Limited (HKG:2282)
Hong Kong
· Delayed Price · Currency is HKD 11.65
+0.53 (4.77%)
Apr 29, 2026, 4:08 PM HKT
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.15 | 11.67 | 11.15 | 11.65 | 11.65 | 4.77% | 7,738,400 |
| Apr 28, 2026 | 11.52 | 11.56 | 11.11 | 11.12 | 11.12 | -3.22% | 4,794,301 |
| Apr 27, 2026 | 11.38 | 11.63 | 11.28 | 11.49 | 11.49 | 1.86% | 3,909,048 |
| Apr 24, 2026 | 11.20 | 11.35 | 11.08 | 11.28 | 11.28 | -0.44% | 3,331,400 |
| Apr 23, 2026 | 11.38 | 11.38 | 11.17 | 11.33 | 11.33 | 0.53% | 4,964,000 |
| Apr 22, 2026 | 11.54 | 11.54 | 11.20 | 11.27 | 11.27 | -2.34% | 5,368,996 |
| Apr 21, 2026 | 11.63 | 11.66 | 11.46 | 11.54 | 11.54 | -0.26% | 2,194,400 |
| Apr 20, 2026 | 11.50 | 11.69 | 11.45 | 11.57 | 11.57 | 0.35% | 3,651,435 |
| Apr 17, 2026 | 11.40 | 11.53 | 11.24 | 11.53 | 11.53 | 1.23% | 4,374,750 |
| Apr 16, 2026 | 11.08 | 11.40 | 11.08 | 11.39 | 11.39 | 2.98% | 7,206,391 |
| Apr 15, 2026 | 11.19 | 11.35 | 11.04 | 11.06 | 11.06 | -0.27% | 6,200,030 |
| Apr 14, 2026 | 11.10 | 11.19 | 10.84 | 11.09 | 11.09 | 0.36% | 10,860,150 |
| Apr 13, 2026 | 11.18 | 11.18 | 10.90 | 11.05 | 11.05 | -1.16% | 5,404,939 |
| Apr 10, 2026 | 11.28 | 11.28 | 11.06 | 11.18 | 11.18 | -0.36% | 4,343,800 |
| Apr 9, 2026 | 11.41 | 11.41 | 11.15 | 11.22 | 11.22 | -1.49% | 3,459,388 |
| Apr 8, 2026 | 11.26 | 11.56 | 11.20 | 11.39 | 11.39 | 2.06% | 6,242,369 |
| Apr 2, 2026 | 11.40 | 11.44 | 10.99 | 11.16 | 11.16 | -1.59% | 3,864,055 |
| Apr 1, 2026 | 11.16 | 11.48 | 11.16 | 11.34 | 11.34 | 2.44% | 3,754,181 |
| Mar 31, 2026 | 11.09 | 11.20 | 10.96 | 11.07 | 11.07 | 0.27% | 4,721,080 |
| Mar 30, 2026 | 11.00 | 11.18 | 10.87 | 11.04 | 11.04 | -1.78% | 4,880,687 |
| Mar 27, 2026 | 10.94 | 11.28 | 10.89 | 11.24 | 11.24 | 2.27% | 4,340,428 |
| Mar 26, 2026 | 11.40 | 11.44 | 10.87 | 10.99 | 10.99 | -3.77% | 5,909,305 |
| Mar 25, 2026 | 11.44 | 11.51 | 11.28 | 11.42 | 11.42 | 1.06% | 4,360,611 |
| Mar 24, 2026 | 11.11 | 11.33 | 10.95 | 11.30 | 11.30 | 4.24% | 7,449,300 |
| Mar 23, 2026 | 11.00 | 11.07 | 10.65 | 10.84 | 10.84 | -4.07% | 9,771,776 |
| Mar 20, 2026 | 12.01 | 12.01 | 11.08 | 11.30 | 11.30 | -5.91% | 17,410,000 |
| Mar 19, 2026 | 12.48 | 12.48 | 11.95 | 12.01 | 12.01 | -3.84% | 5,233,600 |
| Mar 18, 2026 | 12.34 | 12.54 | 12.25 | 12.49 | 12.49 | 1.22% | 3,998,300 |
| Mar 17, 2026 | 12.18 | 12.46 | 12.18 | 12.34 | 12.34 | 1.15% | 3,327,200 |
| Mar 16, 2026 | 11.96 | 12.22 | 11.89 | 12.20 | 12.20 | 1.41% | 2,187,013 |
| Mar 13, 2026 | 12.18 | 12.20 | 11.90 | 12.03 | 12.03 | -2.04% | 3,598,969 |
| Mar 12, 2026 | 12.29 | 12.31 | 12.05 | 12.28 | 12.28 | -0.49% | 2,635,417 |
| Mar 11, 2026 | 12.26 | 12.50 | 12.26 | 12.34 | 12.34 | 0.65% | 4,123,990 |
| Mar 10, 2026 | 12.09 | 12.31 | 12.01 | 12.26 | 12.26 | 2.25% | 3,133,984 |
| Mar 9, 2026 | 12.10 | 12.13 | 11.69 | 11.99 | 11.99 | -3.31% | 6,624,600 |
| Mar 6, 2026 | 12.26 | 12.43 | 12.21 | 12.40 | 12.40 | 1.14% | 2,319,600 |
| Mar 5, 2026 | 12.30 | 12.43 | 12.21 | 12.26 | 12.26 | 0.49% | 5,410,689 |
| Mar 4, 2026 | 12.39 | 12.39 | 11.95 | 12.20 | 12.20 | 0.08% | 7,380,524 |
| Mar 3, 2026 | 12.40 | 12.63 | 12.10 | 12.19 | 12.19 | -1.53% | 6,907,460 |
| Mar 2, 2026 | 12.45 | 12.84 | 12.35 | 12.38 | 12.38 | -1.12% | 7,551,814 |
| Feb 27, 2026 | 12.63 | 12.68 | 12.42 | 12.52 | 12.52 | -0.87% | 7,160,754 |
| Feb 26, 2026 | 12.98 | 12.98 | 12.56 | 12.63 | 12.63 | -1.79% | 7,447,200 |
| Feb 25, 2026 | 13.05 | 13.16 | 12.76 | 12.86 | 12.86 | -0.92% | 7,209,737 |
| Feb 24, 2026 | 13.56 | 13.56 | 12.90 | 12.98 | 12.98 | -4.28% | 8,303,479 |
| Feb 23, 2026 | 13.52 | 13.70 | 13.33 | 13.56 | 13.56 | 0.67% | 6,631,536 |
| Feb 20, 2026 | 13.60 | 13.75 | 13.40 | 13.47 | 13.47 | -1.89% | 3,956,186 |
| Feb 16, 2026 | 13.58 | 13.74 | 13.36 | 13.73 | 13.73 | 1.10% | 1,636,400 |
| Feb 13, 2026 | 13.56 | 13.76 | 13.53 | 13.58 | 13.58 | -1.59% | 6,152,913 |
| Feb 12, 2026 | 13.80 | 13.88 | 13.62 | 13.80 | 13.80 | - | 5,154,381 |
| Feb 11, 2026 | 13.81 | 13.90 | 13.69 | 13.80 | 13.80 | 0.44% | 6,451,556 |
| Feb 10, 2026 | 13.75 | 13.80 | 13.36 | 13.74 | 13.74 | 0.44% | 9,345,614 |
| Feb 9, 2026 | 13.20 | 13.75 | 13.20 | 13.68 | 13.68 | 4.11% | 13,083,520 |
| Feb 6, 2026 | 13.19 | 13.20 | 12.69 | 13.14 | 13.14 | -1.35% | 9,390,038 |
| Feb 5, 2026 | 13.15 | 13.49 | 13.00 | 13.32 | 13.32 | 3.10% | 10,849,421 |
| Feb 4, 2026 | 12.90 | 12.95 | 12.73 | 12.92 | 12.92 | 0.16% | 6,412,407 |
| Feb 3, 2026 | 12.86 | 12.95 | 12.62 | 12.90 | 12.90 | 1.65% | 7,822,131 |
| Feb 2, 2026 | 12.50 | 12.88 | 12.41 | 12.69 | 12.69 | 1.52% | 9,752,175 |
| Jan 30, 2026 | 12.46 | 12.57 | 12.31 | 12.50 | 12.50 | - | 6,932,042 |
| Jan 29, 2026 | 12.78 | 12.80 | 12.41 | 12.50 | 12.50 | -2.65% | 10,020,600 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.56 | 12.84 | 12.84 | 0.23% | 4,884,200 |
| Jan 27, 2026 | 12.81 | 12.95 | 12.71 | 12.81 | 12.81 | -0.23% | 5,568,728 |
| Jan 26, 2026 | 12.90 | 12.99 | 12.71 | 12.84 | 12.84 | -0.31% | 5,415,639 |
| Jan 23, 2026 | 12.85 | 12.99 | 12.83 | 12.88 | 12.88 | 0.31% | 4,810,153 |
| Jan 22, 2026 | 12.57 | 12.84 | 12.57 | 12.84 | 12.84 | 2.47% | 8,618,129 |
| Jan 21, 2026 | 12.43 | 12.54 | 12.30 | 12.53 | 12.53 | 0.80% | 3,984,805 |
| Jan 20, 2026 | 12.20 | 12.44 | 12.18 | 12.43 | 12.43 | 1.22% | 4,930,705 |
| Jan 19, 2026 | 12.39 | 12.41 | 12.09 | 12.28 | 12.28 | -0.81% | 6,778,855 |
| Jan 16, 2026 | 12.68 | 12.84 | 12.27 | 12.38 | 12.38 | -2.52% | 12,699,770 |
| Jan 15, 2026 | 12.65 | 12.78 | 12.58 | 12.70 | 12.70 | 0.63% | 8,462,838 |
| Jan 14, 2026 | 12.44 | 12.86 | 12.42 | 12.62 | 12.62 | 1.45% | 10,959,956 |
| Jan 13, 2026 | 12.53 | 12.71 | 12.40 | 12.44 | 12.44 | -0.96% | 7,811,935 |
| Jan 12, 2026 | 12.76 | 12.76 | 12.44 | 12.56 | 12.56 | -1.88% | 9,191,338 |
| Jan 9, 2026 | 12.30 | 12.85 | 12.26 | 12.80 | 12.80 | 4.58% | 12,453,330 |
| Jan 8, 2026 | 12.48 | 12.57 | 12.18 | 12.24 | 12.24 | -2.16% | 18,997,040 |
| Jan 7, 2026 | 12.58 | 12.65 | 12.40 | 12.51 | 12.51 | -0.56% | 11,690,440 |
| Jan 6, 2026 | 12.79 | 12.80 | 12.40 | 12.58 | 12.58 | -1.26% | 18,802,054 |
| Jan 5, 2026 | 13.00 | 13.08 | 12.30 | 12.74 | 12.74 | -2.00% | 27,447,110 |
| Jan 2, 2026 | 13.20 | 13.31 | 12.78 | 13.00 | 13.00 | -0.84% | 7,953,097 |
| Dec 31, 2025 | 12.78 | 13.15 | 12.66 | 13.11 | 13.11 | 3.72% | 12,233,910 |
| Dec 30, 2025 | 13.00 | 13.11 | 12.32 | 12.64 | 12.64 | -2.09% | 21,133,740 |
| Dec 29, 2025 | 15.50 | 15.50 | 12.90 | 12.91 | 12.91 | -17.14% | 46,360,820 |
| Dec 24, 2025 | 15.92 | 15.99 | 15.56 | 15.58 | 15.58 | -2.56% | 3,820,396 |
| Dec 23, 2025 | 16.11 | 16.20 | 15.68 | 15.99 | 15.99 | 0.13% | 4,091,356 |
| Dec 22, 2025 | 16.40 | 16.40 | 15.77 | 15.97 | 15.97 | -3.85% | 6,461,770 |
| Dec 19, 2025 | 15.58 | 16.61 | 15.52 | 16.61 | 16.61 | 6.61% | 13,783,290 |
| Dec 18, 2025 | 15.36 | 15.81 | 15.35 | 15.58 | 15.58 | 0.19% | 4,519,346 |
| Dec 17, 2025 | 15.36 | 15.75 | 15.36 | 15.55 | 15.55 | 0.06% | 2,941,535 |
| Dec 16, 2025 | 15.80 | 15.81 | 15.31 | 15.54 | 15.54 | -2.14% | 4,491,159 |
| Dec 15, 2025 | 16.24 | 16.44 | 15.66 | 15.88 | 15.88 | -2.70% | 4,599,831 |
| Dec 12, 2025 | 16.25 | 16.54 | 16.20 | 16.32 | 16.32 | 0.55% | 2,785,200 |
| Dec 11, 2025 | 16.57 | 16.69 | 16.10 | 16.23 | 16.23 | -1.99% | 3,676,254 |
| Dec 10, 2025 | 16.49 | 16.60 | 16.46 | 16.56 | 16.56 | 0.42% | 1,935,422 |
| Dec 9, 2025 | 16.58 | 16.82 | 16.42 | 16.49 | 16.49 | -1.49% | 3,180,225 |
| Dec 8, 2025 | 16.75 | 16.83 | 16.58 | 16.74 | 16.74 | -0.06% | 2,991,514 |
| Dec 5, 2025 | 16.92 | 16.92 | 16.32 | 16.75 | 16.75 | -1.00% | 2,342,989 |
| Dec 4, 2025 | 16.96 | 17.12 | 16.76 | 16.92 | 16.92 | -0.29% | 3,281,148 |
| Dec 3, 2025 | 16.95 | 16.97 | 16.70 | 16.97 | 16.97 | 0.35% | 4,789,932 |
| Dec 2, 2025 | 16.56 | 17.00 | 16.53 | 16.91 | 16.91 | 2.11% | 11,458,400 |
| Dec 1, 2025 | 16.33 | 16.69 | 16.33 | 16.56 | 16.56 | 0.24% | 4,170,385 |
| Nov 28, 2025 | 15.81 | 16.67 | 15.81 | 16.52 | 16.52 | 2.93% | 9,655,090 |