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
2023-12-28 6.80 7.00 6.60 6.60 0.0M
2023-12-27 7.00 7.00 6.60 6.60 0.0M
2023-12-26 6.70 6.70 6.70 6.70 0.0M
2023-12-22 6.80 7.10 6.80 7.10 0.0M
2023-12-21 7.00 7.00 7.00 7.00 0.0M
2023-12-20 6.70 6.70 6.70 6.70 0.0M
2023-12-19 7.00 7.00 6.80 6.80 0.0M
2023-12-15 6.90 7.10 6.90 7.10 0.0M
2023-12-14 6.90 7.10 6.90 7.10 0.0M
2023-12-13 6.80 6.80 6.80 6.80 0.0M
2023-12-12 6.80 6.80 6.80 6.80 0.0M
2023-12-11 7.10 7.10 7.10 7.10 0.0M
2023-12-08 6.90 7.10 6.90 7.00 0.0M
2023-12-07 7.10 7.10 7.10 7.10 0.0M
2023-12-06 7.20 7.50 7.10 7.10 0.0M
2023-12-01 7.20 7.20 7.20 7.20 0.0M
2023-11-24 7.50 7.50 7.50 7.50 0.0M
2023-11-21 7.40 7.40 7.40 7.40 0.0M
2023-11-20 7.30 7.30 7.30 7.30 0.0M
2023-11-17 7.30 7.40 7.30 7.40 0.0M
2023-11-16 7.20 7.20 7.20 7.20 0.0M
2023-11-15 7.20 7.20 7.20 7.20 0.0M
2023-11-14 7.10 7.10 7.10 7.10 0.0M
2023-11-13 6.80 6.90 6.80 6.90 0.0M
2023-11-10 6.80 6.80 6.80 6.80 0.0M
2023-11-09 7.00 7.00 7.00 7.00 0.0M
2023-11-07 7.00 7.00 7.00 7.00 0.0M
2023-11-06 6.90 6.90 6.90 6.90 0.0M
2023-11-02 6.90 6.90 6.90 6.90 0.0M
2023-10-30 6.80 6.80 6.70 6.70 0.0M
2023-10-27 6.80 6.80 6.80 6.80 0.0M
2023-10-26 6.80 6.80 6.60 6.60 0.0M
2023-10-24 6.90 7.20 6.90 7.20 0.0M
2023-10-23 7.00 7.20 7.00 7.10 0.0M
2023-10-19 6.80 7.20 6.80 7.20 0.0M
2023-10-18 7.10 7.10 7.10 7.10 0.0M
2023-10-16 7.20 7.20 7.20 7.20 0.0M
2023-10-12 7.20 7.20 7.20 7.20 0.0M
2023-10-11 6.90 7.30 6.90 7.30 0.0M
2023-10-04 7.10 7.10 7.10 7.10 0.0M
2023-10-03 6.80 6.80 6.80 6.80 0.0M
2023-10-02 6.80 6.80 6.80 6.80 0.0M
2023-09-28 7.00 7.00 7.00 7.00 0.0M
2023-09-22 6.90 6.90 6.90 6.90 0.0M
2023-09-21 7.10 7.10 7.10 7.10 0.0M
2023-09-20 7.20 7.20 7.20 7.20 0.0M
2023-09-19 6.90 6.90 6.90 6.90 0.0M
2023-09-15 7.00 7.00 7.00 7.00 0.0M
2023-09-14 7.00 7.00 7.00 7.00 0.0M
2023-09-12 7.00 7.00 7.00 7.00 0.0M
2023-09-11 7.00 7.00 7.00 7.00 0.0M
2023-09-07 7.00 7.00 7.00 7.00 0.0M
2023-08-30 7.00 7.20 7.00 7.20 0.0M
2023-08-28 7.00 7.00 7.00 7.00 0.0M
2023-08-25 7.00 7.00 7.00 7.00 0.0M
2023-08-22 7.40 7.40 7.20 7.20 0.0M
2023-08-09 7.20 7.40 7.20 7.40 0.0M
2023-08-07 7.30 7.30 7.30 7.30 0.0M
2023-08-02 7.20 7.40 7.10 7.40 0.0M
2023-07-31 7.60 7.60 7.30 7.30 0.0M
2023-07-28 7.30 7.30 7.30 7.30 0.0M
2023-07-27 7.50 7.60 7.50 7.60 0.0M
2023-07-25 7.60 7.70 7.40 7.60 0.0M
2023-07-24 7.50 7.50 7.30 7.50 0.0M
2023-07-21 7.20 7.20 7.20 7.20 0.0M
2023-07-14 7.40 7.40 7.30 7.30 0.0M
2023-07-13 7.20 7.20 7.20 7.20 0.0M
2023-07-12 7.20 7.20 7.20 7.20 0.0M
2023-07-11 7.10 7.10 7.10 7.10 0.0M
2023-07-07 7.10 7.10 7.10 7.10 0.0M
2023-06-27 7.30 7.30 7.30 7.30 0.0M
2023-06-21 6.90 6.90 6.90 6.90 0.0M
2023-06-13 7.10 7.10 7.10 7.10 0.0M
2023-06-09 6.90 7.00 6.90 7.00 0.0M
2023-06-08 7.00 7.20 6.90 7.20 0.0M
2023-06-06 6.90 7.10 6.90 7.10 0.0M
2023-06-05 7.00 7.00 7.00 7.00 0.0M
2023-06-01 7.00 7.00 7.00 7.00 0.0M
2023-05-25 7.00 7.00 7.00 7.00 0.0M
2023-05-24 7.60 7.60 7.60 7.60 0.0M
2023-05-22 7.40 7.40 7.40 7.40 0.0M
2023-05-19 7.30 7.40 7.30 7.40 0.0M
2023-05-17 7.40 7.40 7.40 7.40 0.0M
2023-05-15 7.00 7.00 7.00 7.00 0.0M
2023-05-08 7.10 7.10 7.10 7.10 0.0M
2023-05-05 7.20 7.20 7.20 7.20 0.0M
2023-05-04 7.20 7.20 7.20 7.20 0.0M
2023-05-03 7.10 7.10 7.10 7.10 0.0M
2023-04-19 7.10 7.10 7.10 7.10 0.0M
2023-04-17 7.20 7.20 7.10 7.10 0.0M
2023-03-21 7.20 7.20 7.20 7.20 0.0M
2023-03-16 6.80 6.80 6.80 6.80 0.0M
2023-03-15 7.00 7.00 7.00 7.00 0.0M
2023-03-10 7.00 7.00 7.00 7.00 0.0M
2023-03-08 7.20 7.20 7.20 7.20 0.0M
2023-03-07 7.40 7.40 7.30 7.30 0.0M
2023-03-06 7.30 7.30 7.20 7.20 0.0M
2023-03-03 7.10 7.10 7.10 7.10 0.0M
2023-03-02 7.20 7.20 7.10 7.10 0.0M
2023-02-22 8.00 8.00 8.00 8.00 0.0M
2023-02-21 8.20 8.20 8.20 8.20 0.0M
2023-02-17 7.80 7.80 7.80 7.80 0.0M
2023-02-15 8.30 8.30 8.30 8.30 0.0M
2023-02-13 8.60 8.60 8.60 8.60 0.0M
2023-02-09 8.60 8.60 8.40 8.40 0.0M
2023-02-07 8.30 8.30 8.30 8.30 0.0M
2023-02-06 8.30 8.30 8.30 8.30 0.0M
2023-02-03 8.20 8.20 8.20 8.20 0.0M
2023-02-02 8.10 8.30 8.10 8.30 0.0M
2023-02-01 8.00 8.10 8.00 8.10 0.0M
2023-01-31 7.70 7.80 7.70 7.80 0.0M
2023-01-27 8.10 8.10 7.80 7.80 0.0M
2023-01-26 8.00 8.00 8.00 8.00 0.0M
2023-01-25 8.00 8.00 8.00 8.00 0.0M
2023-01-23 7.50 7.90 7.50 7.90 0.0M
2023-01-20 7.70 7.70 7.70 7.70 0.0M
2023-01-19 7.60 7.70 7.50 7.50 0.0M
2023-01-18 7.80 7.80 7.80 7.80 0.0M
2023-01-17 7.70 7.70 7.70 7.70 0.0M
2023-01-13 7.80 7.80 7.80 7.80 0.0M
2023-01-11 7.60 7.60 7.40 7.40 0.0M
2023-01-10 7.60 7.70 7.30 7.30 0.0M
2023-01-09 7.60 7.60 7.60 7.60 0.0M
2023-01-06 7.30 7.30 7.30 7.30 0.0M