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 |