Skip to content
HKSE stocks: 269Advancing: 68Declining: 193Currency: HKD
Open Tradzy

MGM China Holdings Limited (2282) Price History

Daily open, high, low, close and volume for MGM China Holdings Limited (2282) from 2025-11-03 to 2026-11-02, newest first.

‹ 2282 price and chart
DateOpenHighLowCloseVolume
2026-11-02HKD 9.13HKD 9.85HKD 9.12HKD 9.695,701,049
2026-10-30HKD 8.95HKD 9.26HKD 8.92HKD 9.123,397,600
2026-10-29HKD 8.95HKD 9.22HKD 8.88HKD 8.924,282,106
2026-10-28HKD 9.20HKD 9.20HKD 8.86HKD 8.954,697,600
2026-10-27HKD 9.20HKD 9.23HKD 9.10HKD 9.192,181,600
2026-10-26HKD 9.34HKD 9.34HKD 9.14HKD 9.232,863,920
2026-10-23HKD 9.24HKD 9.40HKD 9.09HKD 9.344,498,800
2026-10-22HKD 9.57HKD 9.58HKD 9.17HKD 9.245,465,610
2026-10-21HKD 9.63HKD 9.69HKD 9.53HKD 9.652,449,431
2026-10-20HKD 9.85HKD 9.85HKD 9.63HKD 9.702,921,727
2026-10-16HKD 9.63HKD 9.94HKD 9.63HKD 9.855,414,728
2026-10-15HKD 9.74HKD 9.74HKD 9.45HKD 9.633,558,546
2026-10-14HKD 9.67HKD 9.84HKD 9.56HKD 9.743,242,785
2026-10-13HKD 9.44HKD 9.69HKD 9.33HKD 9.682,388,290
2026-10-12HKD 9.70HKD 9.77HKD 9.44HKD 9.462,879,147
2026-10-09HKD 9.26HKD 9.72HKD 9.19HKD 9.667,707,119
2026-10-08HKD 9.42HKD 9.50HKD 9.14HKD 9.214,330,400
2026-10-07HKD 9.45HKD 9.45HKD 9.35HKD 9.393,319,010
2026-10-06HKD 9.42HKD 9.55HKD 9.20HKD 9.355,658,800
2026-10-05HKD 9.34HKD 9.49HKD 9.18HKD 9.425,963,303
2026-10-02HKD 9.70HKD 9.70HKD 9.34HKD 9.355,578,070
2026-09-30HKD 9.57HKD 9.81HKD 9.52HKD 9.804,295,359
2026-09-29HKD 9.56HKD 9.64HKD 9.52HKD 9.572,356,000
2026-09-28HKD 9.60HKD 9.70HKD 9.49HKD 9.502,784,400
2026-09-25HKD 9.74HKD 9.82HKD 9.51HKD 9.603,933,800
2026-09-24HKD 9.69HKD 9.93HKD 9.61HKD 9.874,864,800
2026-09-23HKD 9.60HKD 9.80HKD 9.54HKD 9.807,881,600
2026-09-22HKD 9.44HKD 9.57HKD 9.36HKD 9.553,848,861
2026-09-21HKD 9.58HKD 9.66HKD 9.40HKD 9.424,666,136
2026-09-18HKD 9.60HKD 9.69HKD 9.43HKD 9.5014,515,824
2026-09-17HKD 9.68HKD 9.70HKD 9.50HKD 9.548,715,085
2026-09-16HKD 9.98HKD 9.98HKD 9.72HKD 9.727,821,400
2026-09-15HKD 10.16HKD 10.16HKD 9.95HKD 10.016,980,413
2026-09-14HKD 10.08HKD 10.23HKD 9.90HKD 10.074,390,032
2026-09-11HKD 10.02HKD 10.18HKD 9.94HKD 10.092,415,642
2026-09-10HKD 10.38HKD 10.38HKD 10.02HKD 10.104,054,337
2026-09-09HKD 10.70HKD 10.70HKD 10.34HKD 10.473,786,482
2026-09-08HKD 10.25HKD 10.70HKD 10.16HKD 10.709,868,038
2026-09-07HKD 10.15HKD 10.27HKD 10.09HKD 10.273,060,898
2026-09-04HKD 10.00HKD 10.18HKD 9.97HKD 10.184,043,949
2026-09-03HKD 10.01HKD 10.11HKD 9.90HKD 9.942,975,774
2026-09-02HKD 9.90HKD 9.99HKD 9.76HKD 9.962,736,838
2026-09-01HKD 10.05HKD 10.05HKD 9.94HKD 9.954,314,458
2026-08-31HKD 9.93HKD 10.08HKD 9.88HKD 10.056,067,900
2026-08-28HKD 10.05HKD 10.15HKD 9.93HKD 9.935,191,100
2026-08-27HKD 10.10HKD 10.17HKD 10.03HKD 10.104,581,512
2026-08-26HKD 10.16HKD 10.22HKD 10.10HKD 10.132,736,786
2026-08-25HKD 10.30HKD 10.33HKD 10.09HKD 10.163,056,147
2026-08-24HKD 10.20HKD 10.30HKD 10.10HKD 10.302,267,351
2026-08-21HKD 10.20HKD 10.37HKD 10.20HKD 10.261,814,000
2026-08-20HKD 10.28HKD 10.39HKD 10.21HKD 10.293,086,200
2026-08-19HKD 10.42HKD 10.44HKD 10.26HKD 10.413,752,044
2026-08-18HKD 10.29HKD 10.45HKD 10.20HKD 10.422,720,847
2026-08-17HKD 10.24HKD 10.33HKD 10.13HKD 10.293,792,129
2026-08-14HKD 10.20HKD 10.20HKD 10.03HKD 10.063,745,200
2026-08-13HKD 10.33HKD 10.33HKD 10.14HKD 10.153,312,100
2026-08-12HKD 10.17HKD 10.35HKD 10.07HKD 10.324,903,400
2026-08-11HKD 10.30HKD 10.38HKD 10.08HKD 10.187,323,560
2026-08-10HKD 10.26HKD 10.37HKD 10.07HKD 10.287,293,927
2026-08-07HKD 11.00HKD 11.00HKD 10.16HKD 10.2213,540,597
2026-08-06HKD 11.10HKD 11.20HKD 10.98HKD 11.084,449,200
2026-08-05HKD 11.30HKD 11.30HKD 11.09HKD 11.225,326,501
2026-08-04HKD 11.25HKD 11.28HKD 11.00HKD 11.133,967,833
2026-08-03HKD 11.36HKD 11.36HKD 11.05HKD 11.255,122,195
2026-07-31HKD 11.35HKD 11.44HKD 11.06HKD 11.363,499,064
2026-07-30HKD 11.10HKD 11.45HKD 11.00HKD 11.358,167,600
2026-07-29HKD 10.85HKD 11.04HKD 10.85HKD 11.023,759,210
2026-07-28HKD 10.90HKD 11.00HKD 10.73HKD 10.832,965,841
2026-07-27HKD 10.48HKD 11.10HKD 10.48HKD 10.9010,480,198
2026-07-24HKD 10.43HKD 10.49HKD 10.29HKD 10.473,963,467
2026-07-23HKD 10.19HKD 10.53HKD 10.10HKD 10.435,145,300
2026-07-22HKD 10.26HKD 10.30HKD 10.08HKD 10.195,779,463
2026-07-21HKD 10.37HKD 10.40HKD 10.18HKD 10.264,786,190
2026-07-20HKD 10.27HKD 10.47HKD 10.17HKD 10.372,929,600
2026-07-17HKD 10.38HKD 10.55HKD 10.18HKD 10.274,034,200
2026-07-16HKD 10.06HKD 10.48HKD 10.06HKD 10.384,476,014
2026-07-15HKD 10.29HKD 10.31HKD 10.00HKD 10.064,733,424
2026-07-14HKD 10.18HKD 10.29HKD 9.94HKD 10.224,691,274
2026-07-13HKD 10.48HKD 10.55HKD 10.07HKD 10.164,228,631
2026-07-10HKD 10.38HKD 10.58HKD 10.28HKD 10.482,523,400
2026-07-09HKD 10.42HKD 10.48HKD 10.34HKD 10.373,097,433
2026-07-08HKD 10.23HKD 10.48HKD 10.14HKD 10.463,600,900
2026-07-07HKD 10.40HKD 10.48HKD 10.10HKD 10.233,932,210
2026-07-06HKD 10.30HKD 10.54HKD 10.15HKD 10.409,676,222
2026-07-03HKD 9.88HKD 10.34HKD 9.88HKD 10.304,225,600
2026-07-02HKD 10.05HKD 10.20HKD 9.78HKD 9.847,899,328
2026-06-30HKD 10.05HKD 10.20HKD 10.02HKD 10.145,359,700
2026-06-29HKD 9.76HKD 10.25HKD 9.76HKD 10.124,805,400
2026-06-26HKD 10.05HKD 10.05HKD 9.75HKD 9.916,159,005
2026-06-25HKD 10.24HKD 10.25HKD 10.00HKD 10.065,044,658
2026-06-24HKD 10.07HKD 10.24HKD 9.97HKD 10.204,219,650
2026-06-23HKD 10.27HKD 10.27HKD 9.97HKD 10.073,346,273
2026-06-22HKD 10.14HKD 10.28HKD 9.88HKD 10.288,710,378
2026-06-18HKD 10.37HKD 10.37HKD 9.93HKD 10.048,600,356
2026-06-17HKD 10.24HKD 10.43HKD 10.12HKD 10.375,827,251
2026-06-16HKD 10.41HKD 10.48HKD 10.08HKD 10.1210,526,800
2026-06-15HKD 10.57HKD 10.72HKD 10.44HKD 10.544,792,900
2026-06-12HKD 10.43HKD 10.60HKD 10.38HKD 10.506,050,462
2026-06-11HKD 10.50HKD 10.50HKD 10.29HKD 10.435,136,728
2026-06-10HKD 10.35HKD 10.61HKD 10.12HKD 10.547,567,022
2026-06-09HKD 10.69HKD 10.69HKD 10.18HKD 10.439,550,153
2026-06-08HKD 10.95HKD 11.27HKD 10.51HKD 10.6926,093,438
2026-06-05HKD 11.52HKD 11.57HKD 11.28HKD 11.4225,176,598
2026-06-04HKD 11.67HKD 11.90HKD 11.52HKD 11.527,050,801
2026-06-03HKD 11.50HKD 11.82HKD 11.50HKD 11.7710,710,745
2026-06-02HKD 11.36HKD 11.92HKD 11.31HKD 11.8319,990,730
2026-06-01HKD 10.75HKD 11.05HKD 10.75HKD 10.986,718,800
2026-05-29HKD 10.41HKD 10.88HKD 10.41HKD 10.7510,253,066
2026-05-28HKD 10.46HKD 10.54HKD 10.33HKD 10.415,759,303
2026-05-27HKD 10.37HKD 10.56HKD 10.36HKD 10.452,645,283
2026-05-26HKD 10.38HKD 10.47HKD 10.12HKD 10.374,620,318
2026-05-22HKD 10.30HKD 10.42HKD 10.30HKD 10.383,554,337
2026-05-21HKD 10.37HKD 10.46HKD 10.31HKD 10.363,887,278
2026-05-20HKD 10.56HKD 10.61HKD 10.30HKD 10.373,646,500
2026-05-19HKD 10.85HKD 10.92HKD 10.72HKD 10.837,375,479
2026-05-18HKD 10.88HKD 10.97HKD 10.74HKD 10.853,210,950
2026-05-15HKD 10.91HKD 10.99HKD 10.80HKD 10.955,515,300
2026-05-14HKD 11.10HKD 11.16HKD 10.88HKD 10.917,328,828
2026-05-13HKD 11.11HKD 11.23HKD 11.01HKD 11.085,961,060
2026-05-12HKD 11.28HKD 11.39HKD 11.10HKD 11.105,111,786
2026-05-11HKD 11.33HKD 11.40HKD 11.16HKD 11.286,260,500
2026-05-08HKD 11.41HKD 11.50HKD 11.28HKD 11.352,951,835
2026-05-07HKD 11.48HKD 11.60HKD 11.30HKD 11.417,441,843
2026-05-06HKD 11.27HKD 11.50HKD 11.22HKD 11.486,720,842
2026-05-05HKD 11.20HKD 11.22HKD 10.96HKD 11.174,201,864
2026-05-04HKD 11.69HKD 11.69HKD 11.19HKD 11.246,202,600
2026-04-30HKD 11.68HKD 11.70HKD 11.45HKD 11.686,068,799
2026-04-29HKD 11.15HKD 11.67HKD 11.15HKD 11.657,738,400
2026-04-28HKD 11.52HKD 11.56HKD 11.11HKD 11.124,794,301
2026-04-27HKD 11.38HKD 11.63HKD 11.28HKD 11.493,909,048
2026-04-24HKD 11.20HKD 11.35HKD 11.08HKD 11.283,331,400
2026-04-23HKD 11.38HKD 11.38HKD 11.17HKD 11.334,964,000
2026-04-22HKD 11.54HKD 11.54HKD 11.20HKD 11.275,368,996
2026-04-21HKD 11.63HKD 11.66HKD 11.46HKD 11.542,194,400
2026-04-20HKD 11.50HKD 11.69HKD 11.45HKD 11.573,651,435
2026-04-17HKD 11.40HKD 11.53HKD 11.24HKD 11.534,374,750
2026-04-16HKD 11.08HKD 11.40HKD 11.08HKD 11.397,206,391
2026-04-15HKD 11.19HKD 11.35HKD 11.04HKD 11.066,200,030
2026-04-14HKD 11.10HKD 11.19HKD 10.84HKD 11.0910,860,150
2026-04-13HKD 11.18HKD 11.18HKD 10.90HKD 11.055,404,939
2026-04-10HKD 11.28HKD 11.28HKD 11.06HKD 11.184,343,800
2026-04-09HKD 11.41HKD 11.41HKD 11.15HKD 11.223,459,388
2026-04-08HKD 11.26HKD 11.56HKD 11.20HKD 11.396,242,369
2026-04-02HKD 11.40HKD 11.44HKD 10.99HKD 11.163,864,055
2026-04-01HKD 11.16HKD 11.48HKD 11.16HKD 11.343,754,181
2026-03-31HKD 11.09HKD 11.20HKD 10.96HKD 11.074,721,080
2026-03-30HKD 11.00HKD 11.18HKD 10.87HKD 11.044,880,687
2026-03-27HKD 10.94HKD 11.28HKD 10.89HKD 11.244,340,428
2026-03-26HKD 11.40HKD 11.44HKD 10.87HKD 10.995,909,305
2026-03-25HKD 11.44HKD 11.51HKD 11.28HKD 11.424,360,611
2026-03-24HKD 11.11HKD 11.33HKD 10.95HKD 11.307,449,300
2026-03-23HKD 11.00HKD 11.07HKD 10.65HKD 10.849,771,776
2026-03-20HKD 12.01HKD 12.01HKD 11.08HKD 11.3017,410,000
2026-03-19HKD 12.48HKD 12.48HKD 11.95HKD 12.015,233,600
2026-03-18HKD 12.34HKD 12.54HKD 12.25HKD 12.493,998,300
2026-03-17HKD 12.18HKD 12.46HKD 12.18HKD 12.343,327,200
2026-03-16HKD 11.96HKD 12.22HKD 11.89HKD 12.202,187,013
2026-03-13HKD 12.18HKD 12.20HKD 11.90HKD 12.033,598,969
2026-03-12HKD 12.29HKD 12.31HKD 12.05HKD 12.282,635,417
2026-03-11HKD 12.26HKD 12.50HKD 12.26HKD 12.344,123,990
2026-03-10HKD 12.09HKD 12.31HKD 12.01HKD 12.263,133,984
2026-03-09HKD 12.10HKD 12.13HKD 11.69HKD 11.996,624,600
2026-03-06HKD 12.26HKD 12.43HKD 12.21HKD 12.402,319,600
2026-03-05HKD 12.30HKD 12.43HKD 12.21HKD 12.265,410,689
2026-03-04HKD 12.39HKD 12.39HKD 11.95HKD 12.207,380,524
2026-03-03HKD 12.40HKD 12.63HKD 12.10HKD 12.196,907,460
2026-03-02HKD 12.45HKD 12.84HKD 12.35HKD 12.387,551,814
2026-02-27HKD 12.63HKD 12.68HKD 12.42HKD 12.527,160,754
2026-02-26HKD 12.98HKD 12.98HKD 12.56HKD 12.637,447,200
2026-02-25HKD 13.05HKD 13.16HKD 12.76HKD 12.867,209,737
2026-02-24HKD 13.56HKD 13.56HKD 12.90HKD 12.988,303,479
2026-02-23HKD 13.52HKD 13.70HKD 13.33HKD 13.566,631,536
2026-02-20HKD 13.60HKD 13.75HKD 13.40HKD 13.473,956,186
2026-02-16HKD 13.73HKD 13.73HKD 13.73HKD 13.730
2026-02-13HKD 13.56HKD 13.76HKD 13.53HKD 13.586,152,913
2026-02-12HKD 13.80HKD 13.88HKD 13.62HKD 13.805,154,381
2026-02-11HKD 13.81HKD 13.90HKD 13.69HKD 13.806,451,556
2026-02-10HKD 13.75HKD 13.80HKD 13.36HKD 13.749,345,614
2026-02-09HKD 13.20HKD 13.75HKD 13.20HKD 13.6813,083,525
2026-02-06HKD 13.19HKD 13.20HKD 12.69HKD 13.149,390,038
2026-02-05HKD 13.15HKD 13.49HKD 13.00HKD 13.3210,849,421
2026-02-04HKD 12.90HKD 12.95HKD 12.73HKD 12.926,412,407
2026-02-03HKD 12.86HKD 12.95HKD 12.62HKD 12.907,822,131
2026-02-02HKD 12.50HKD 12.88HKD 12.41HKD 12.699,752,175
2026-01-30HKD 12.46HKD 12.57HKD 12.31HKD 12.506,932,042
2026-01-29HKD 12.78HKD 12.80HKD 12.41HKD 12.5010,020,600
2026-01-28HKD 12.90HKD 12.90HKD 12.56HKD 12.844,884,200
2026-01-27HKD 12.81HKD 12.95HKD 12.71HKD 12.815,568,728
2026-01-26HKD 12.90HKD 12.99HKD 12.71HKD 12.845,415,639
2026-01-23HKD 12.85HKD 12.99HKD 12.83HKD 12.884,810,153
2026-01-22HKD 12.57HKD 12.84HKD 12.57HKD 12.848,618,129
2026-01-21HKD 12.43HKD 12.54HKD 12.30HKD 12.533,984,805
2026-01-20HKD 12.20HKD 12.44HKD 12.18HKD 12.434,930,705
2026-01-19HKD 12.39HKD 12.41HKD 12.09HKD 12.286,778,855
2026-01-16HKD 12.68HKD 12.84HKD 12.27HKD 12.3812,699,779
2026-01-15HKD 12.65HKD 12.78HKD 12.58HKD 12.708,462,838
2026-01-14HKD 12.44HKD 12.86HKD 12.42HKD 12.6210,959,956
2026-01-13HKD 12.53HKD 12.71HKD 12.40HKD 12.447,811,935
2026-01-12HKD 12.76HKD 12.76HKD 12.44HKD 12.569,191,338
2026-01-09HKD 12.30HKD 12.85HKD 12.26HKD 12.8012,453,336
2026-01-08HKD 12.48HKD 12.57HKD 12.18HKD 12.2418,997,046
2026-01-07HKD 12.58HKD 12.65HKD 12.40HKD 12.5111,690,445
2026-01-06HKD 12.79HKD 12.80HKD 12.40HKD 12.5818,802,054
2026-01-05HKD 13.00HKD 13.08HKD 12.30HKD 12.7427,447,112
2026-01-02HKD 13.20HKD 13.31HKD 12.78HKD 13.007,953,097
2025-12-31HKD 13.13HKD 13.13HKD 13.13HKD 13.130
2025-12-30HKD 13.00HKD 13.11HKD 12.32HKD 12.6421,133,744
2025-12-29HKD 15.50HKD 15.50HKD 12.90HKD 12.9146,360,828
2025-12-24HKD 15.92HKD 15.99HKD 15.56HKD 15.583,820,396
2025-12-23HKD 16.11HKD 16.20HKD 15.68HKD 15.994,091,356
2025-12-22HKD 16.40HKD 16.40HKD 15.77HKD 15.976,461,770
2025-12-19HKD 15.58HKD 16.61HKD 15.52HKD 16.6113,783,295
2025-12-18HKD 15.36HKD 15.81HKD 15.35HKD 15.584,519,346
2025-12-17HKD 15.36HKD 15.75HKD 15.36HKD 15.552,941,535
2025-12-16HKD 15.80HKD 15.81HKD 15.31HKD 15.544,491,159
2025-12-15HKD 16.24HKD 16.44HKD 15.66HKD 15.884,599,831
2025-12-12HKD 16.25HKD 16.54HKD 16.20HKD 16.322,785,200
2025-12-11HKD 16.57HKD 16.69HKD 16.10HKD 16.233,676,254
2025-12-10HKD 16.49HKD 16.60HKD 16.46HKD 16.561,935,422
2025-12-09HKD 16.58HKD 16.82HKD 16.42HKD 16.493,180,225
2025-12-08HKD 16.75HKD 16.83HKD 16.58HKD 16.742,991,514
2025-12-05HKD 16.92HKD 16.92HKD 16.32HKD 16.752,342,989
2025-12-04HKD 16.96HKD 17.12HKD 16.76HKD 16.923,281,148
2025-12-03HKD 16.95HKD 16.97HKD 16.70HKD 16.974,789,932
2025-12-02HKD 16.56HKD 17.00HKD 16.53HKD 16.9111,458,400
2025-12-01HKD 16.33HKD 16.69HKD 16.33HKD 16.564,170,385
2025-11-28HKD 15.81HKD 16.67HKD 15.81HKD 16.529,655,090
2025-11-27HKD 15.56HKD 16.06HKD 15.42HKD 16.053,878,294
2025-11-26HKD 15.80HKD 15.87HKD 15.60HKD 15.641,650,907
2025-11-25HKD 15.98HKD 15.99HKD 15.52HKD 15.587,329,355
2025-11-24HKD 15.42HKD 15.77HKD 15.18HKD 15.6827,330,328
2025-11-21HKD 15.93HKD 15.93HKD 15.08HKD 15.146,348,450
2025-11-20HKD 16.21HKD 16.21HKD 15.85HKD 16.064,762,200
2025-11-19HKD 15.86HKD 16.09HKD 15.79HKD 15.953,640,125
2025-11-18HKD 16.06HKD 16.10HKD 15.73HKD 15.883,271,966
2025-11-17HKD 16.12HKD 16.16HKD 15.88HKD 16.104,414,668
2025-11-14HKD 16.20HKD 16.40HKD 15.97HKD 16.134,885,978
2025-11-13HKD 16.64HKD 16.64HKD 16.20HKD 16.556,694,134
2025-11-12HKD 16.20HKD 16.65HKD 16.08HKD 16.6410,739,495
2025-11-11HKD 16.20HKD 16.20HKD 15.98HKD 16.135,931,940
2025-11-10HKD 16.00HKD 16.11HKD 15.66HKD 16.118,369,759
2025-11-07HKD 15.86HKD 16.00HKD 15.75HKD 15.803,915,600
2025-11-06HKD 15.98HKD 16.13HKD 15.84HKD 15.935,514,427
2025-11-05HKD 15.61HKD 15.84HKD 15.25HKD 15.8411,636,854
2025-11-04HKD 15.31HKD 15.45HKD 15.15HKD 15.383,757,303
2025-11-03HKD 14.92HKD 15.65HKD 14.92HKD 15.249,546,870