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
2022-12-29 7.30 7.30 7.30 7.30 0.0M
2022-12-28 7.00 7.00 7.00 7.00 0.0M
2022-12-27 7.80 7.80 7.30 7.30 0.0M
2022-12-23 7.40 7.40 7.40 7.40 0.0M
2022-12-22 7.20 7.20 7.20 7.20 0.0M
2022-12-21 7.40 7.40 7.40 7.40 0.0M
2022-12-20 7.60 7.60 7.60 7.60 0.0M
2022-12-19 7.20 7.20 7.20 7.20 0.0M
2022-12-16 7.40 7.80 7.40 7.80 0.0M
2022-12-15 7.80 7.80 7.80 7.80 0.0M
2022-12-14 7.80 7.80 7.80 7.80 0.0M
2022-12-13 7.80 8.00 7.80 8.00 0.0M
2022-12-12 7.70 7.70 7.70 7.70 0.0M
2022-12-09 8.10 8.10 8.10 8.10 0.0M
2022-12-07 7.90 8.40 7.90 8.40 0.0M
2022-12-02 8.00 8.20 7.90 8.20 0.0M
2022-12-01 7.90 7.90 7.90 7.90 0.0M
2022-11-23 7.70 7.70 7.70 7.70 0.0M
2022-11-21 7.50 7.50 7.50 7.50 0.0M
2022-11-18 7.80 7.80 7.80 7.80 0.0M
2022-11-17 7.50 7.50 7.30 7.40 0.0M
2022-11-16 7.30 7.50 7.30 7.50 0.0M
2022-11-15 7.60 7.60 7.50 7.50 0.0M
2022-11-11 7.30 7.30 7.10 7.10 0.0M
2022-11-10 7.00 7.00 7.00 7.00 0.0M
2022-11-09 7.00 7.00 7.00 7.00 0.0M
2022-11-08 6.80 6.80 6.80 6.80 0.0M
2022-11-07 7.30 7.30 7.30 7.30 0.0M
2022-11-03 6.70 7.00 6.70 7.00 0.0M
2022-11-02 6.80 6.80 6.80 6.80 0.0M
2022-11-01 7.40 7.40 7.40 7.40 0.0M
2022-10-31 6.80 7.20 6.80 7.20 0.0M
2022-10-28 6.80 7.00 6.80 7.00 0.0M
2022-10-25 7.00 7.00 7.00 7.00 0.0M
2022-10-24 6.80 6.80 6.70 6.80 0.0M
2022-10-20 6.50 6.50 6.50 6.50 0.0M
2022-10-18 7.10 7.10 7.10 7.10 0.0M
2022-10-17 7.10 7.10 7.10 7.10 0.0M
2022-10-13 6.50 6.50 6.40 6.40 0.0M
2022-10-11 6.60 6.60 6.60 6.60 0.0M
2022-10-10 6.80 6.80 6.60 6.60 0.0M
2022-10-07 6.60 6.60 6.60 6.60 0.0M
2022-10-05 6.70 6.70 6.70 6.70 0.0M
2022-10-04 7.10 7.10 6.90 7.00 0.0M
2022-10-03 6.80 6.80 6.80 6.80 0.0M
2022-09-29 7.00 7.00 7.00 7.00 0.0M
2022-09-28 7.10 7.20 7.10 7.20 0.0M
2022-09-27 6.70 6.70 6.70 6.70 0.0M
2022-09-26 7.60 7.60 7.20 7.20 0.0M
2022-09-23 7.10 7.10 7.10 7.10 0.0M
2022-09-22 7.10 7.30 7.10 7.30 0.0M
2022-09-15 7.80 7.80 7.80 7.80 0.0M
2022-09-13 8.20 8.20 8.10 8.10 0.0M
2022-09-09 7.90 7.90 7.90 7.90 0.0M
2022-09-08 8.30 8.30 8.30 8.30 0.0M
2022-09-07 8.10 8.20 8.00 8.20 0.0M
2022-09-06 8.40 8.40 8.40 8.40 0.0M
2022-09-02 8.60 8.60 8.20 8.20 0.0M
2022-08-30 9.00 9.00 9.00 9.00 0.0M
2022-08-29 9.20 9.20 8.90 8.90 0.0M
2022-08-26 8.90 9.00 8.70 9.00 0.0M
2022-08-23 9.00 9.20 9.00 9.20 0.0M
2022-08-22 8.80 9.40 8.80 9.40 0.0M
2022-08-17 9.10 9.10 9.10 9.10 0.0M
2022-08-11 9.00 9.00 8.90 8.90 0.0M
2022-08-10 8.60 8.60 8.60 8.60 0.0M
2022-08-09 7.70 7.70 7.70 7.70 0.0M
2022-08-08 8.10 8.10 8.10 8.10 0.0M
2022-08-05 8.20 8.20 8.20 8.20 0.0M
2022-08-02 8.60 8.60 8.60 8.60 0.0M
2022-07-29 8.10 8.10 8.10 8.10 0.0M
2022-07-25 8.20 8.20 8.20 8.20 0.0M
2022-07-20 8.00 8.30 7.90 7.90 0.0M
2022-07-19 7.60 8.00 7.60 8.00 0.0M
2022-07-18 7.70 8.00 7.70 8.00 0.0M
2022-07-15 7.80 7.80 7.80 7.80 0.0M
2022-07-13 7.80 8.00 7.80 8.00 0.0M
2022-07-12 8.30 8.30 8.00 8.00 0.0M
2022-07-08 8.30 8.30 8.30 8.30 0.0M
2022-07-07 7.80 8.10 7.80 8.00 0.0M
2022-07-06 8.30 8.30 8.30 8.30 0.0M
2022-07-01 7.80 7.80 7.80 7.80 0.0M
2022-06-28 8.40 8.40 8.40 8.40 0.0M
2022-06-24 7.90 8.00 7.90 8.00 0.0M
2022-06-22 8.00 8.00 8.00 8.00 0.0M
2022-06-17 8.60 8.60 8.30 8.30 0.0M
2022-06-16 9.00 9.30 9.00 9.30 0.0M
2022-06-14 9.40 9.40 9.40 9.40 0.0M
2022-06-13 9.30 9.50 9.30 9.50 0.0M
2022-06-10 9.60 9.60 9.60 9.60 0.0M
2022-06-09 10.10 10.20 10.00 10.20 0.0M
2022-06-08 10.10 10.10 10.10 10.10 0.0M
2022-06-03 10.60 10.60 10.60 10.60 0.0M
2022-06-02 10.50 10.50 10.50 10.50 0.0M
2022-05-27 10.40 10.40 10.40 10.40 0.0M
2022-05-26 10.30 10.30 10.30 10.30 0.0M
2022-05-24 10.20 10.20 10.20 10.20 0.0M
2022-05-23 10.70 10.70 10.70 10.70 0.0M
2022-05-19 10.90 10.90 10.90 10.90 0.0M
2022-05-18 10.80 10.80 10.80 10.80 0.0M
2022-05-13 10.00 10.20 10.00 10.20 0.0M
2022-05-12 10.40 10.40 10.40 10.40 0.0M
2022-05-11 10.60 10.60 10.60 10.60 0.0M
2022-05-10 10.40 10.40 10.40 10.40 0.0M
2022-05-06 10.60 10.60 10.60 10.60 0.0M
2022-05-04 10.60 10.60 10.60 10.60 0.0M
2022-05-03 10.20 10.20 10.20 10.20 0.0M
2022-04-28 10.30 10.30 10.30 10.30 0.0M
2022-04-25 11.10 11.10 11.10 11.10 0.0M
2022-04-21 11.20 11.30 11.20 11.30 0.0M
2022-04-20 11.10 11.10 11.10 11.10 0.0M
2022-04-19 11.20 11.20 11.20 11.20 0.0M
2022-04-14 10.50 11.20 10.50 11.20 0.0M
2022-04-12 11.00 11.00 10.70 10.70 0.0M
2022-04-11 10.90 10.90 10.90 10.90 0.0M
2022-04-08 11.30 11.30 10.90 10.90 0.0M
2022-04-07 11.30 11.40 11.30 11.40 0.0M
2022-04-04 11.20 11.80 11.20 11.80 0.0M
2022-04-01 11.50 11.70 11.10 11.40 0.0M
2022-03-31 11.20 11.20 11.20 11.20 0.0M
2022-03-29 11.20 11.50 11.20 11.50 0.0M
2022-03-28 11.40 11.40 11.20 11.20 0.0M
2022-03-25 11.60 11.70 11.50 11.50 0.0M
2022-03-24 11.40 12.10 11.40 12.10 0.0M
2022-03-23 11.20 11.20 11.20 11.20 0.0M
2022-03-22 11.20 11.20 11.20 11.20 0.0M
2022-03-21 11.20 11.20 11.20 11.20 0.0M
2022-03-18 11.90 11.90 11.50 11.50 0.0M
2022-03-17 11.60 11.60 11.60 11.60 0.0M
2022-03-16 11.40 11.40 11.40 11.40 0.0M
2022-03-15 11.40 11.40 11.00 11.00 0.0M
2022-03-14 11.00 11.00 11.00 11.00 0.0M
2022-03-11 11.70 12.10 11.30 12.10 0.0M
2022-03-10 11.90 11.90 11.90 11.90 0.0M
2022-03-09 11.40 11.70 11.40 11.70 0.0M
2022-03-08 11.10 11.90 10.90 10.90 0.0M
2022-03-07 11.90 11.90 11.50 11.70 0.0M
2022-03-04 11.60 11.60 9.50 9.50 0.0M
2022-03-02 12.00 12.40 12.00 12.40 0.0M
2022-02-28 12.70 12.70 12.70 12.70 0.0M
2022-02-25 12.50 12.50 12.50 12.50 0.0M
2022-02-23 12.40 12.90 12.40 12.90 0.0M
2022-02-22 12.10 12.60 12.10 12.60 0.0M
2022-02-17 12.80 12.80 12.80 12.80 0.0M
2022-02-16 12.60 12.60 12.60 12.60 0.0M
2022-02-09 13.20 13.20 13.20 13.20 0.0M
2022-02-07 12.10 12.10 12.10 12.10 0.0M
2022-02-04 12.80 12.80 12.70 12.70 0.0M
2022-02-03 12.40 12.80 12.40 12.80 0.0M
2022-02-02 11.90 12.70 11.90 12.70 0.0M
2022-01-31 12.00 12.00 12.00 12.00 0.0M
2022-01-26 12.30 12.70 12.30 12.70 0.0M
2022-01-24 12.60 12.60 12.60 12.60 0.0M
2022-01-21 12.70 12.70 12.40 12.40 0.0M
2022-01-20 12.00 12.70 12.00 12.70 0.0M
2022-01-19 12.10 12.70 12.10 12.70 0.0M
2022-01-18 12.20 12.70 12.20 12.70 0.0M
2022-01-12 11.80 12.60 11.80 12.60 0.0M
2022-01-11 12.00 12.00 12.00 12.00 0.0M
2022-01-10 12.20 12.60 12.20 12.60 0.0M
2022-01-07 12.00 12.00 12.00 12.00 0.0M
2022-01-03 12.30 12.70 12.30 12.70 0.0M