Skip to main content
Madison Holdings Group Limited (HKG:8057)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0860
+0.0040 (4.88%)
Apr 29, 2026, 4:08 PM HKT

Madison Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.080.090.094.88%584,000
Apr 28, 20260.080.080.080.080.08--
Apr 27, 20260.080.080.080.080.081.23%52,000
Apr 24, 20260.080.080.080.080.08--
Apr 23, 20260.080.080.080.080.08-6.90%128,800
Apr 22, 20260.080.090.080.090.098.75%764,000
Apr 21, 20260.080.080.070.080.08-124,000
Apr 20, 20260.080.080.080.080.08-2.44%1,136,000
Apr 17, 20260.090.090.080.080.08-15.46%968,000
Apr 16, 20260.100.100.100.100.105.43%124,000
Apr 15, 20260.100.090.090.090.09-200,000
Apr 14, 20260.090.090.080.090.09-1.08%396,000
Apr 13, 20260.110.110.080.090.09-11.43%2,040,000
Apr 10, 20260.110.110.110.110.11-3.67%238,800
Apr 9, 20260.120.120.110.110.11-15.50%140,000
Apr 8, 20260.130.130.130.130.13-5.15%-
Apr 2, 20260.140.140.140.140.14--
Apr 1, 20260.160.160.160.140.1422.52%32,000
Mar 31, 20260.110.110.110.110.11--
Mar 30, 20260.110.130.110.110.11-13.95%148,000
Mar 27, 20260.120.130.120.130.13-3.73%140,000
Mar 26, 20260.160.160.120.130.13-10.67%820,000
Mar 25, 20260.140.160.140.150.157.14%212,000
Mar 24, 20260.140.160.130.140.14-2.78%676,000
Mar 23, 20260.140.160.130.140.142.86%1,936,000
Mar 20, 20260.130.130.120.140.148.53%2,532,000
Mar 19, 20260.120.130.110.130.137.50%801,600
Mar 18, 20260.120.130.120.120.125.26%372,000
Mar 17, 20260.110.120.110.110.115.56%488,000
Mar 16, 20260.110.110.100.110.112.86%156,000
Mar 13, 20260.100.110.100.110.111.94%888,000
Mar 12, 20260.110.110.100.100.105.10%60,000
Mar 11, 20260.110.110.090.100.102.08%678,000
Mar 10, 20260.110.110.100.100.10-12.73%280,000
Mar 9, 20260.090.110.080.110.1127.91%322,400
Mar 6, 20260.080.090.080.090.096.17%1,232,000
Mar 5, 20260.080.080.080.080.08-1.22%392,000
Mar 4, 20260.090.090.080.080.086.49%61,200
Mar 3, 20260.090.090.070.080.08-3.75%344,000
Mar 2, 20260.080.090.070.080.081.27%300,000
Feb 27, 20260.080.080.080.080.08-1.25%-
Feb 26, 20260.070.090.070.080.089.59%40,000
Feb 25, 20260.070.070.070.070.07--
Feb 24, 20260.070.070.070.070.07--
Feb 23, 20260.070.070.070.070.07-1.35%-
Feb 20, 20260.070.070.070.070.07-4,000
Feb 16, 20260.070.080.070.070.0717.46%188,000
Feb 13, 20260.060.070.060.060.06-10.00%48,000
Feb 12, 20260.070.080.070.070.07-7.89%400,000
Feb 11, 20260.080.080.080.080.08-1.30%-
Feb 10, 20260.080.080.060.080.08-492,000
Feb 9, 20260.080.080.080.080.08-268,000
Feb 6, 20260.070.080.070.080.0813.24%64,000
Feb 5, 20260.070.070.070.070.071.49%4,000
Feb 4, 20260.060.070.060.070.07-2.90%56,000
Feb 3, 20260.070.070.070.070.07-4,000
Feb 2, 20260.070.070.070.070.071.47%4,000
Jan 30, 20260.070.080.060.070.07-13.92%572,000
Jan 29, 20260.080.080.080.080.082.60%4,000
Jan 28, 20260.080.080.080.080.08-1.28%-
Jan 27, 20260.080.080.080.080.08-1.27%-
Jan 26, 20260.070.080.070.080.081.28%72,000
Jan 23, 20260.080.080.080.080.08--
Jan 22, 20260.080.080.080.080.08--
Jan 21, 20260.090.090.070.080.081.30%688,000
Jan 20, 20260.070.080.070.080.084.05%700,000
Jan 19, 20260.070.070.070.070.07-1.33%-
Jan 16, 20260.080.080.080.080.08-1.32%-
Jan 15, 20260.080.080.080.080.08-2.56%-
Jan 14, 20260.080.080.080.080.08--
Jan 13, 20260.080.080.080.080.08-1.27%4,000
Jan 12, 20260.080.080.080.080.08--
Jan 9, 20260.080.080.080.080.08--
Jan 8, 20260.080.080.080.080.08-1.25%-
Jan 7, 20260.080.080.080.080.08--
Jan 6, 20260.080.080.080.080.08-2.44%-
Jan 5, 20260.080.080.080.080.08-2.38%-
Jan 2, 20260.090.090.070.080.0816.67%324,000
Dec 31, 20250.070.090.060.070.07-2.70%280,000
Dec 30, 20250.060.090.060.070.0721.31%4,188,000
Dec 29, 20250.060.060.060.060.061.67%112,000
Dec 24, 20250.060.060.060.060.069.09%464,272
Dec 23, 20250.050.060.050.060.06-344,000
Dec 22, 20250.060.060.050.060.06-1.79%3,860,000
Dec 19, 20250.060.060.060.060.06--
Dec 18, 20250.060.060.060.060.06-1.75%20,000
Dec 17, 20250.060.060.060.060.06-5.00%264,000
Dec 16, 20250.060.060.060.060.06-1,200
Dec 15, 20250.060.060.060.060.06-20,000
Dec 12, 20250.060.060.060.060.06-7.69%28,000
Dec 11, 20250.070.070.070.070.07-4.41%12,000
Dec 10, 20250.070.070.070.070.07--
Dec 9, 20250.070.070.070.070.07-4,000
Dec 8, 20250.070.070.070.070.07--
Dec 5, 20250.070.070.070.070.074.62%4,000
Dec 4, 20250.070.070.070.070.0712.07%40,000
Dec 3, 20250.060.060.060.060.06--
Dec 2, 20250.060.060.060.060.06-4,000
Dec 1, 20250.060.060.060.060.06--
Nov 28, 20250.060.060.060.060.06--