Megaworld ADR

MGAWY
🏛️ usa →
7.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 12.80 12.80 12.80 12.80 0.0M
2021-12-28 12.90 12.90 12.90 12.90 0.0M
2021-12-27 12.00 12.00 12.00 12.00 0.0M
2021-12-23 13.00 13.00 13.00 13.00 0.0M
2021-12-22 12.00 12.30 12.00 12.30 0.0M
2021-12-21 12.20 12.40 12.00 12.40 0.0M
2021-12-20 11.70 12.50 11.70 12.10 0.0M
2021-12-17 12.80 12.80 12.80 12.80 0.0M
2021-12-16 11.80 12.60 11.80 12.60 0.0M
2021-12-15 11.60 12.10 11.60 12.10 0.0M
2021-12-14 12.90 12.90 12.50 12.50 0.0M
2021-12-13 13.10 13.10 12.60 12.60 0.0M
2021-12-10 12.70 12.90 12.40 12.90 0.0M
2021-12-09 12.10 12.90 12.10 12.90 0.0M
2021-12-08 12.20 12.20 11.80 11.80 0.0M
2021-12-07 12.20 12.20 12.20 12.20 0.0M
2021-12-06 12.80 12.80 12.80 12.80 0.0M
2021-12-01 11.50 11.50 11.50 11.50 0.0M
2021-11-30 12.40 12.60 12.40 12.60 0.0M
2021-11-29 12.00 12.40 12.00 12.40 0.0M
2021-11-23 13.20 13.20 13.20 13.20 0.0M
2021-11-19 13.10 13.60 12.70 12.70 0.0M
2021-11-17 13.20 13.20 12.90 13.10 0.0M
2021-11-16 12.70 13.40 12.70 13.40 0.0M
2021-11-15 13.40 13.60 13.40 13.60 0.0M
2021-11-12 13.20 13.20 13.20 13.20 0.0M
2021-11-11 12.50 13.30 12.50 13.30 0.0M
2021-11-10 12.80 13.10 12.60 12.60 0.0M
2021-11-04 12.00 12.60 12.00 12.60 0.0M
2021-11-03 11.90 11.90 11.90 11.90 0.0M
2021-11-02 12.10 12.10 12.00 12.00 0.0M
2021-11-01 12.50 12.50 12.50 12.50 0.0M
2021-10-29 12.50 12.50 12.50 12.50 0.0M
2021-10-28 11.90 11.90 11.90 11.90 0.0M
2021-10-26 12.30 12.30 12.30 12.30 0.0M
2021-10-25 12.10 12.20 12.00 12.00 0.0M
2021-10-21 11.80 12.70 11.80 12.70 0.0M
2021-10-20 12.20 12.20 12.20 12.20 0.0M
2021-10-19 13.20 13.20 13.20 13.20 0.0M
2021-10-14 12.20 12.20 12.20 12.20 0.0M
2021-10-12 12.10 12.30 12.10 12.30 0.0M
2021-10-11 11.40 12.00 11.40 12.00 0.0M
2021-09-27 11.40 11.40 11.40 11.40 0.0M
2021-09-24 10.80 11.20 10.80 11.20 0.0M
2021-09-20 11.50 12.70 11.00 11.00 0.0M
2021-09-17 11.20 11.20 11.20 11.20 0.0M
2021-09-16 12.20 12.20 12.10 12.10 0.0M
2021-09-15 11.40 11.40 11.40 11.40 0.0M
2021-09-08 11.60 11.60 11.60 11.60 0.0M
2021-09-07 11.50 11.50 11.50 11.50 0.0M
2021-09-02 11.00 11.00 11.00 11.00 0.0M
2021-08-27 11.70 12.00 11.70 12.00 0.0M
2021-08-25 11.30 11.30 11.30 11.30 0.0M
2021-08-23 11.90 11.90 11.90 11.90 0.0M
2021-08-19 10.90 10.90 10.80 10.80 0.0M
2021-08-16 11.40 11.40 11.40 11.40 0.0M
2021-08-09 11.50 11.50 11.00 11.00 0.0M
2021-08-03 10.90 10.90 10.90 10.90 0.0M
2021-08-02 10.70 10.70 10.70 10.70 0.0M
2021-07-30 11.40 11.40 11.40 11.40 0.0M
2021-07-27 11.50 11.50 11.40 11.40 0.0M
2021-07-23 11.80 11.80 11.80 11.80 0.0M
2021-07-20 11.80 11.80 11.80 11.80 0.0M
2021-07-19 12.10 12.10 11.60 11.60 0.0M
2021-07-16 11.60 12.20 11.60 11.60 0.0M
2021-07-14 12.30 12.30 12.30 12.30 0.0M
2021-07-12 13.20 13.20 13.20 13.20 0.0M
2021-07-06 12.40 12.40 12.40 12.40 0.0M
2021-07-02 13.30 13.40 13.30 13.40 0.0M
2021-07-01 13.60 13.60 13.60 13.60 0.0M
2021-06-30 13.30 13.30 13.30 13.30 0.0M
2021-06-29 12.90 13.80 12.90 13.30 0.0M
2021-06-28 13.90 13.90 13.10 13.10 0.0M
2021-06-23 13.30 13.30 12.90 12.90 0.0M
2021-06-21 12.80 12.80 12.80 12.80 0.0M
2021-06-16 14.00 14.00 14.00 14.00 0.0M
2021-06-15 13.10 13.30 13.10 13.10 0.0M
2021-06-14 13.00 13.00 13.00 13.00 0.0M
2021-06-07 13.20 13.20 13.20 13.20 0.0M
2021-06-04 13.80 13.80 13.80 13.80 0.0M
2021-06-03 12.90 13.80 12.90 13.80 0.0M
2021-06-02 13.30 13.30 13.30 13.30 0.0M
2021-06-01 12.60 12.60 12.60 12.60 0.0M
2021-05-27 12.20 12.20 11.80 12.20 0.0M
2021-05-25 10.80 10.80 10.80 10.80 0.0M
2021-05-24 11.00 11.00 10.80 10.80 0.0M
2021-05-18 11.20 11.20 11.20 11.20 0.0M
2021-05-13 11.20 11.90 11.20 11.90 0.0M
2021-05-11 12.80 12.80 12.80 12.80 0.0M
2021-05-10 13.00 13.00 13.00 13.00 0.0M
2021-05-06 12.20 12.20 12.20 12.20 0.0M
2021-05-05 12.00 12.80 12.00 12.80 0.0M
2021-04-30 13.40 13.40 13.40 13.40 0.0M
2021-04-28 13.20 13.20 13.20 13.20 0.0M
2021-04-26 12.50 12.50 12.50 12.50 0.0M
2021-04-23 13.50 13.50 12.40 13.50 0.0M
2021-04-22 13.60 13.60 13.60 13.60 0.0M
2021-04-16 14.60 14.60 13.10 13.10 0.0M
2021-04-09 14.20 14.40 14.20 14.40 0.0M
2021-04-07 15.00 15.00 15.00 15.00 0.0M
2021-04-05 14.80 14.80 14.80 14.80 0.0M
2021-04-01 15.00 15.00 15.00 15.00 0.0M
2021-03-30 15.00 15.00 15.00 15.00 0.0M
2021-03-29 15.00 15.00 15.00 15.00 0.0M
2021-03-24 13.20 13.20 13.20 13.20 0.0M
2021-03-22 13.60 13.60 13.60 13.60 0.0M
2021-03-19 13.40 13.40 13.40 13.40 0.0M
2021-03-18 13.80 13.80 13.80 13.80 0.0M
2021-03-16 13.20 13.40 13.20 13.20 0.0M
2021-03-12 13.80 14.00 13.80 13.80 0.0M
2021-03-11 15.50 15.50 15.50 15.50 0.0M
2021-03-09 14.00 14.00 14.00 14.00 0.0M
2021-03-08 14.50 14.50 13.90 13.90 0.0M
2021-03-05 14.80 14.80 14.80 14.80 0.0M
2021-03-04 16.00 16.00 14.80 14.80 0.0M
2021-03-01 16.20 16.20 16.20 16.20 0.0M
2021-02-26 14.00 15.80 14.00 15.80 0.0M
2021-02-24 16.00 16.00 16.00 16.00 0.0M
2021-02-23 14.70 14.70 14.70 14.70 0.0M
2021-02-22 15.10 15.10 15.10 15.10 0.0M
2021-02-18 16.90 16.90 16.90 16.90 0.0M
2021-02-17 15.20 15.20 15.20 15.20 0.0M
2021-02-16 15.20 15.20 15.20 15.20 0.0M
2021-02-12 16.50 16.50 14.70 14.70 0.0M
2021-02-11 16.20 16.20 16.20 16.20 0.0M
2021-02-04 15.60 17.30 15.50 17.30 0.0M
2021-02-02 15.20 15.20 15.20 15.20 0.0M
2021-02-01 15.00 17.00 15.00 17.00 0.0M
2021-01-29 15.90 15.90 15.00 15.00 0.0M
2021-01-28 16.30 16.30 16.30 16.30 0.0M
2021-01-26 14.90 14.90 14.90 14.90 0.0M
2021-01-22 17.60 17.60 16.40 16.40 0.0M
2021-01-21 16.20 18.00 16.20 18.00 0.0M
2021-01-20 16.00 16.20 16.00 16.20 0.0M
2021-01-19 16.50 18.00 16.50 16.60 0.0M
2021-01-15 17.80 17.80 17.80 17.80 0.0M
2021-01-12 16.60 18.00 16.60 18.00 0.0M
2021-01-11 18.70 18.70 18.70 18.70 0.0M
2021-01-08 16.80 16.80 16.60 16.60 0.0M
2021-01-06 15.70 15.70 15.70 15.70 0.0M
2021-01-04 18.30 18.30 18.30 18.30 0.0M