Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

MGM China Holdings Limited (2282.HK)

Compare
10.600
+0.380
+(3.72%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202510.24010.68010.14010.60010.60015,464,733
Feb 21, 202510.36010.44010.14010.22010.2206,288,920
Feb 20, 202510.32010.38010.08010.32010.3205,134,444
Feb 19, 202510.56010.56010.28010.32010.3204,138,643
Feb 18, 202510.48010.60010.34010.52010.5207,181,361
Feb 17, 202510.50010.60010.30010.42010.4207,363,950
Feb 14, 202510.66010.66010.28010.42010.4207,616,680
Feb 13, 202510.10010.6609.96010.34010.34018,792,999
Feb 12, 20259.6509.8709.6509.7109.71011,161,169
Feb 11, 202510.08010.1009.6509.6509.65010,173,785
Feb 10, 20259.84010.2009.75010.08010.0809,481,313
Feb 7, 20259.9109.9809.7809.8409.8409,075,620
Feb 6, 202510.14010.1409.8709.9109.9107,778,095
Feb 5, 202510.22010.3209.84010.06010.06015,575,391
Feb 4, 202510.42010.74010.20010.32010.3209,497,826
Feb 3, 202510.94010.94010.32010.64010.6407,977,032
Jan 28, 202510.92010.92010.92010.92010.920-
Jan 27, 202510.54010.82010.54010.78010.7806,926,800
Jan 24, 202510.46010.64010.38010.54010.5403,396,700
Jan 23, 202510.38010.58010.32010.50010.5003,676,000
Jan 22, 202510.70010.86010.30010.38010.3806,919,200
Jan 21, 202510.74010.86010.66010.76010.7603,974,000
Jan 20, 202510.50010.82010.50010.76010.7605,098,400
Jan 17, 202510.60010.66010.34010.42010.4205,392,400
Jan 16, 202510.70010.90010.62010.70010.7007,127,901
Jan 15, 202510.62010.84010.50010.82010.8209,773,139
Jan 14, 202510.06010.66010.00010.56010.56016,675,800
Jan 13, 202510.06010.0609.88010.06010.0606,969,644
Jan 10, 202510.22010.2409.98010.08010.0807,344,800
Jan 9, 202510.16010.36010.16010.24010.2405,222,802
Jan 8, 202510.20010.30010.00010.12010.12010,633,000
Jan 7, 202510.14010.40010.00010.18010.1807,937,400
Jan 6, 20259.94010.2009.91010.18010.1807,849,600
Jan 3, 202510.08010.1609.89010.06010.0607,595,792
Jan 2, 20259.91010.1209.78010.08010.08011,488,767
Dec 31, 20249.8709.8709.8709.8709.870-
Dec 30, 20249.88010.1409.0009.7409.74010,826,050
Dec 27, 20249.6509.8809.6509.8809.8804,273,540
Dec 24, 20249.6509.6509.6509.6509.650-
Dec 23, 20249.6709.8209.6709.7309.7304,444,560
Dec 20, 20249.7409.8309.6609.7109.7106,878,466
Dec 19, 20249.6609.8309.6509.7709.7703,983,800
Dec 18, 20249.6909.8609.5509.7909.7905,916,825
Dec 17, 20249.9409.9809.6609.6709.6705,832,025
Dec 16, 202410.12010.3609.8809.9409.9407,342,276
Dec 13, 202410.20010.22010.02010.18010.1805,406,200
Dec 12, 20249.78010.2609.69010.20010.20010,025,951
Dec 11, 20249.9709.9709.7209.7809.7805,009,264
Dec 10, 202410.10010.1809.7409.7709.77013,732,600
Dec 9, 20249.7009.9509.6209.9509.9506,362,774
Dec 6, 20249.7909.9609.7009.8209.8204,722,000
Dec 5, 20249.9609.9609.7209.7909.7904,197,695
Dec 4, 202410.00010.0409.9009.9409.9407,550,000
Dec 3, 20249.9509.9909.8609.9709.9704,190,454
Dec 2, 20249.88010.1409.8009.8509.8509,990,400
Nov 29, 20249.4809.8809.4809.7609.7606,402,900
Nov 28, 20249.7009.7009.4809.5509.5503,056,801
Nov 27, 20249.3009.6509.2809.6209.6204,820,400
Nov 26, 20249.2809.4909.2809.4009.4004,191,708
Nov 25, 20249.5509.5609.2509.3209.3205,186,825
Nov 22, 20249.7209.7209.4309.5009.5005,449,625
Nov 21, 20249.5009.8809.5009.6909.6908,916,485
Nov 20, 20249.6509.6509.4009.4909.4907,552,033
Nov 19, 20249.4009.6209.4009.5509.5503,143,200
Nov 18, 20249.4809.5609.3709.4509.4502,817,600
Nov 15, 20249.4109.5509.4009.4709.4702,783,240
Nov 14, 20249.6409.7009.4009.4109.4103,344,070
Nov 13, 20249.7809.7709.4909.6409.6407,275,600
Nov 12, 202410.10010.1009.5709.6509.6509,067,493
Nov 11, 202410.18010.1809.9109.9909.9906,076,404
Nov 8, 202410.30010.54010.22010.32010.3205,708,000
Nov 7, 202410.00010.2409.88010.24010.2407,358,002
Nov 6, 202410.18010.1809.95010.00010.0005,814,200
Nov 5, 202410.36010.3609.98010.18010.1808,169,709
Nov 4, 202410.34010.42010.18010.24010.2404,388,439
Nov 1, 202410.08010.40010.08010.40010.4007,627,293
Oct 31, 202410.30010.42010.06010.08010.0806,085,987
Oct 30, 202410.60010.70010.24010.40010.4005,185,478
Oct 29, 202410.68010.80010.58010.60010.6003,146,600
Oct 28, 202410.60010.74010.52010.66010.6604,228,800
Oct 25, 202410.32010.76010.28010.54010.5406,106,800
Oct 24, 202410.10010.44010.06010.32010.3208,216,402
Oct 23, 202410.08010.28010.02010.26010.2608,067,066
Oct 22, 202410.00010.30010.00010.14010.1405,144,190
Oct 21, 202410.32010.3609.94010.06010.0608,738,400
Oct 18, 20249.90010.4009.86010.32010.3208,208,700
Oct 17, 202410.12010.3209.8809.9009.9006,860,307
Oct 16, 202410.38010.3809.97010.04010.0409,402,356
Oct 15, 202410.76010.94010.24010.38010.38014,283,960
Oct 14, 202411.14011.14010.40010.86010.86014,255,982
Oct 10, 202411.36011.46011.02011.14011.14011,952,803
Oct 9, 202411.40011.68010.68011.10011.10019,204,150
Oct 8, 202413.00013.00011.36011.36011.36025,795,307
Oct 7, 202412.42012.92012.24012.92012.92030,671,691
Oct 4, 202412.46012.46011.92012.18012.1809,284,253
Oct 3, 202413.18013.36011.84012.20012.20015,824,044
Oct 2, 202412.56013.50012.56013.20013.20021,667,437
Sep 30, 202412.10012.80012.10012.40012.40025,114,484
Sep 27, 202411.82012.14011.62011.88011.88027,279,992
Sep 26, 202410.60011.36010.58011.34011.34010,281,204
Sep 25, 202411.08011.26010.42010.44010.4407,796,475
Sep 24, 202410.42010.74010.20010.70010.7006,016,000
Sep 23, 202410.20010.54010.14010.16010.1607,805,000
Sep 20, 202410.24010.38010.12010.30010.3006,166,398
Sep 19, 202410.20010.46010.06010.24010.2404,123,200
Sep 17, 20249.98010.0609.88010.00010.0002,596,600
Sep 16, 20249.6909.8309.2809.8309.8303,232,850
Sep 13, 20249.8009.8309.4809.5709.5704,505,390
Sep 12, 20249.7309.9009.6809.7409.7403,169,307
Sep 11, 2024 0.353 Dividend
Sep 11, 20249.8409.9909.6209.6809.6804,628,804
Sep 10, 202410.34010.48010.18010.36010.0072,287,357
Sep 9, 202410.50010.60010.14010.2609.9103,134,062
Sep 5, 202410.50010.64010.34010.50010.1425,857,600
Sep 4, 202410.50010.60010.32010.50010.1423,822,570
Sep 3, 202410.60010.88010.54010.58010.2202,509,282
Sep 2, 202410.56010.68010.28010.56010.20011,788,230
Aug 30, 202410.12010.74010.04010.50010.14211,729,278
Aug 29, 202410.00010.0009.7009.9009.5638,106,841
Aug 28, 202410.30010.3009.94010.0609.7178,946,143
Aug 27, 202410.46010.46010.18010.3209.9682,365,632
Aug 26, 202410.38010.56010.36010.42010.0652,978,428
Aug 23, 202410.64010.64010.24010.38010.0264,440,000
Aug 22, 202410.62010.68010.40010.64010.2776,611,201
Aug 21, 202410.84010.84010.48010.56010.2004,052,000
Aug 20, 202410.82010.96010.62010.88010.5093,342,755
Aug 19, 202410.94011.28010.68010.70010.3359,094,600
Aug 16, 202411.06011.16010.70010.80010.43213,691,800
Aug 15, 202411.20011.20010.96011.02010.6454,424,006
Aug 14, 202411.16011.32011.08011.16010.7803,086,800
Aug 13, 202411.14011.24010.84011.12010.7414,874,591
Aug 12, 202411.58011.58011.06011.10010.7225,176,800
Aug 9, 202411.88012.08011.48011.58011.1855,370,500
Aug 8, 202411.80011.84011.32011.60011.2052,224,504
Aug 7, 202411.80011.92011.62011.74011.3403,186,175
Aug 6, 202411.80011.90011.64011.80011.3985,254,200
Aug 5, 202411.06011.90011.00011.64011.2435,715,718
Aug 2, 202411.86011.86011.04011.22010.8386,632,400
Aug 1, 202411.60011.96011.12011.86011.4568,578,003
Jul 31, 202411.14011.50011.14011.40011.0124,397,600
Jul 30, 202411.50011.50011.20011.34010.9543,182,050
Jul 29, 202411.38011.68011.32011.56011.1663,443,200
Jul 26, 202411.50011.50011.08011.38010.9924,390,800
Jul 25, 202411.76011.76011.38011.42011.0313,019,658
Jul 24, 202411.78011.84011.54011.72011.3212,763,471
Jul 23, 202411.74011.82011.56011.76011.3593,647,000
Jul 22, 202411.48011.72011.28011.68011.2824,017,000
Jul 19, 202412.00012.00011.38011.46011.0706,725,756
Jul 18, 202411.96012.16011.66011.94011.5336,957,959
Jul 17, 202412.20012.30012.00012.08011.6687,256,905
Jul 16, 202412.46012.46012.00012.16011.7462,818,338
Jul 15, 202412.72012.76012.36012.46012.0354,225,200
Jul 12, 202412.40012.76012.40012.70012.2674,830,100
Jul 11, 202412.10012.44012.08012.42011.9973,490,972
Jul 10, 202412.42012.42012.00012.08011.6683,412,281
Jul 9, 202412.10012.50012.04012.44012.0162,832,994
Jul 8, 202412.72012.72012.00012.22011.8044,636,600
Jul 5, 202412.94013.00012.56012.68012.2483,682,600
Jul 4, 202412.84012.98012.76012.90012.4604,959,916
Jul 3, 202412.28012.86012.28012.74012.3064,467,633
Jul 2, 202412.16012.36011.98012.28011.8628,405,136
Jun 28, 202412.12012.40012.12012.16011.7462,693,383
Jun 27, 202412.26012.28012.02012.14011.7263,701,767
Jun 26, 202412.66012.76012.14012.26011.8426,856,528
Jun 25, 202412.76012.96012.70012.76012.3252,783,578
Jun 24, 202413.02013.02012.62012.76012.3254,389,180
Jun 21, 202413.02013.14012.88013.04012.5965,934,800
Jun 20, 202413.28013.38013.02013.02012.5763,316,100
Jun 19, 202413.10013.40012.92013.28012.8284,813,074
Jun 18, 202413.14013.42012.92013.10012.6544,634,200
Jun 17, 202413.16013.16012.70013.04012.59610,168,460
Jun 14, 202413.50013.50013.00013.22012.7705,796,069
Jun 13, 202413.68013.72012.94013.56013.09813,719,504
Jun 12, 202414.40014.40013.48013.50013.0409,296,662
Jun 11, 202414.20014.56014.08014.54014.0457,546,789
Jun 7, 202414.48014.48013.90014.00013.5235,121,649
Jun 6, 2024 0.243 Dividend
Jun 6, 202414.44014.66014.24014.48013.9873,714,800
Jun 5, 202414.94014.94014.50014.66013.9262,630,000
Jun 4, 202414.40014.96014.20014.70013.9645,047,243
Jun 3, 202414.00014.54014.00014.42013.6984,788,593
May 31, 202414.50014.60013.88013.90013.2044,938,600
May 30, 202414.30014.34014.10014.22013.5082,776,972
May 29, 202414.18014.46013.94014.30013.5844,469,800
May 28, 202413.94014.40013.92014.18013.4704,340,000
May 27, 202414.00014.04013.32013.92013.2237,925,198
May 24, 202414.40014.40013.86013.96013.2615,303,188
May 23, 202414.40014.42014.14014.28013.5652,280,622
May 22, 202414.70014.70014.26014.40013.6793,145,738
May 21, 202414.74014.88014.46014.54013.8124,644,800
May 20, 202414.60015.12014.58014.74014.0026,860,800
May 17, 202414.86015.00014.32014.60013.8699,688,192
May 16, 202414.76015.16014.74014.82014.0786,084,278
May 14, 202415.30015.52014.74014.78014.0408,191,467
May 13, 202414.56015.28014.50015.26014.4969,962,450
May 10, 202414.66014.74014.46014.58013.8505,005,464
May 9, 202414.50014.82014.44014.70013.9646,684,255
May 8, 202414.66014.84014.42014.50013.7745,910,826
May 7, 202414.62014.98014.30014.76014.0216,671,552
May 6, 202414.90014.90014.50014.66013.9269,491,678
May 3, 202414.18015.14014.10014.90014.15425,183,592
May 2, 202413.68014.02013.24013.92013.2236,444,900
Apr 30, 202413.56013.78013.28013.28012.6153,856,800
Apr 29, 202413.54014.08013.28013.56012.8819,590,000
Apr 26, 202412.98013.50012.90013.42012.7485,416,951
Apr 25, 202413.02013.08012.70013.04012.3872,286,722
Apr 24, 202412.90013.14012.90013.02012.3683,099,800
Apr 23, 202412.88013.04012.80012.88012.2352,885,287
Apr 22, 202413.14013.16012.84012.86012.2162,484,344
Apr 19, 202413.00013.00012.70012.88012.2352,990,699
Apr 18, 202412.92013.20012.84013.12012.4635,085,058
Apr 17, 202413.00013.28012.78012.92012.2735,361,000
Apr 16, 202413.20013.38012.78013.00012.3496,855,201
Apr 15, 202413.90013.90013.22013.40012.7294,431,166
Apr 12, 202413.76014.16013.74013.96013.2617,216,100
Apr 11, 202413.72013.84013.54013.74013.0527,100,533
Apr 10, 202413.62013.76013.48013.74013.0522,826,334
Apr 9, 202413.70013.88013.54013.68012.9952,384,843
Apr 8, 2024 0.104 Dividend
Apr 8, 202413.72013.98013.54013.70013.0144,618,000
Apr 5, 202413.52013.90013.20013.72012.9344,355,099
Apr 3, 202413.42013.60013.32013.54012.7641,842,689
Apr 2, 202413.30013.60013.10013.56012.7834,657,732
Mar 28, 202413.32013.66012.82013.08012.3316,937,769
Mar 27, 202413.30013.48013.28013.30012.5384,899,274
Mar 26, 202413.02013.60013.02013.30012.53810,540,896
Mar 25, 202413.04013.48013.04013.10012.35010,942,488
Mar 22, 202412.22013.08012.22013.04012.29315,981,018
Mar 21, 202411.70012.24011.70012.20011.5016,184,915
Mar 20, 202411.66011.74011.54011.70011.0302,738,000
Mar 19, 202411.72011.86011.50011.72011.0493,674,040
Mar 18, 202411.70011.92011.60011.82011.1431,909,842
Mar 15, 202411.98011.98011.54011.80011.1245,211,933
Mar 14, 202412.06012.12011.84011.98011.2945,018,643
Mar 13, 202412.02012.18011.90012.06011.3694,543,800
Mar 12, 202411.88012.14011.88011.98011.2947,002,747
Mar 11, 202411.50011.90011.50011.88011.1994,310,000
Mar 8, 202411.74011.80011.40011.64010.9734,799,200
Mar 7, 202411.50011.72011.42011.70011.0304,426,771
Mar 6, 202411.52011.68011.48011.54010.8792,881,744
Mar 5, 202411.76011.76011.30011.50010.8415,479,203
Mar 4, 202411.92012.00011.48011.70011.0309,136,281
Mar 1, 202412.50013.10012.06012.16011.46312,387,379
Feb 29, 202412.46012.92012.46012.66011.9354,541,200
Feb 28, 202412.70012.88012.46012.56011.8414,918,400
Feb 27, 202412.70012.80012.46012.76012.0293,473,764
Feb 26, 202412.76012.94012.70012.80012.0674,411,476

Related Tickers

1128.HK WYNN MACAU
5.480
+3.20%
 
0880.HK SJM HOLDINGS
2.460
+2.93%
 
0200.HK MELCO INT'L DEV
4.110
+1.48%
 
1928.HK SANDS CHINA LTD
18.080
+5.24%
 
0027.HK GALAXY ENT
30.800
+4.41%
 
3918.HK NagaCorp Ltd.
3.190
-0.31%
 
1383.HK LET GROUP
0.043
0.00%
 
034230.KQ Paradise Co., Ltd.
14,860.00
0.00%
 
0582.HK SHIN HWA WORLD
0.165
+3.13%
 
1680.HK MACAU LEGEND
0.109
-0.91%