Skip to main content
MGM China Holdings Limited (HKG:2282)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.75
-0.17 (-1.00%)
At close: Dec 5, 2025

MGM China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202515.6315.6615.0315.4315.43-1.28%5,139,118
Oct 6, 202516.4016.4115.5615.6315.63-4.70%8,366,100
Oct 3, 202516.7816.8016.2616.4016.40-1.68%3,837,727
Oct 2, 202516.6316.7716.3916.6816.680.30%4,403,179
Sep 30, 202516.7916.9516.1316.6316.63-0.95%8,780,749
Sep 29, 202516.0016.8016.0016.7916.795.73%15,608,340
Sep 26, 202515.8416.2715.7015.8815.880.89%5,890,944
Sep 25, 202515.6315.8515.5515.7415.740.32%3,277,600
Sep 24, 202515.7315.7815.4615.6915.690.26%4,516,919