MMG Ltd

1208
🏛️ hong-kong →
6.26
Last Update: 2025-09-26
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
2022-12-30 1.90 1.94 1.87 1.88 27.3M
2022-12-29 1.97 1.98 1.89 1.91 13.5M
2022-12-28 1.94 2.01 1.93 2.00 11.4M
2022-12-23 1.93 1.95 1.90 1.92 7.3M
2022-12-22 1.93 2.00 1.93 1.96 18.4M
2022-12-21 1.93 1.95 1.89 1.92 9.2M
2022-12-20 1.92 1.94 1.88 1.92 17.9M
2022-12-19 2.06 2.10 1.92 1.93 26.9M
2022-12-16 2.01 2.08 2.00 2.08 17.6M
2022-12-15 2.02 2.04 1.94 2.02 24.9M
2022-12-14 2.02 2.06 2.00 2.02 11.4M
2022-12-13 2.06 2.07 1.98 2.01 31.9M
2022-12-12 2.16 2.16 2.03 2.05 32.7M
2022-12-09 2.01 2.20 2.01 2.18 47.7M
2022-12-08 1.94 2.03 1.94 2.01 23.9M
2022-12-07 2.10 2.13 1.94 1.94 38.2M
2022-12-06 1.99 2.14 1.98 2.14 45.5M
2022-12-05 1.87 2.04 1.87 2.02 51.1M
2022-12-02 1.99 2.00 1.83 1.84 32.2M
2022-12-01 1.97 2.02 1.89 1.97 83.6M
2022-11-30 2.02 2.11 2.00 2.02 281.0M
2022-11-29 2.03 2.07 2.00 2.03 36.2M
2022-11-28 1.96 2.06 1.73 2.04 54.2M
2022-11-25 1.97 1.97 1.89 1.97 21.2M
2022-11-24 1.93 1.99 1.93 1.99 10.4M
2022-11-23 1.92 2.01 1.91 1.94 15.6M
2022-11-22 1.94 2.01 1.88 1.91 23.2M
2022-11-21 1.95 1.97 1.89 1.95 15.8M
2022-11-18 1.95 1.99 1.92 1.97 15.5M
2022-11-17 2.00 2.00 1.90 1.95 18.3M
2022-11-16 2.11 2.11 1.99 2.03 25.7M
2022-11-15 2.03 2.13 1.96 2.10 38.2M
2022-11-14 2.12 2.20 1.99 2.05 44.2M
2022-11-11 2.16 2.16 1.96 2.08 88.3M
2022-11-10 2.11 2.11 1.98 2.00 21.5M
2022-11-09 2.28 2.28 2.08 2.12 34.5M
2022-11-08 1.97 2.15 1.96 2.06 43.7M
2022-11-07 1.78 2.06 1.75 1.95 56.2M
2022-11-04 1.60 1.72 1.58 1.68 23.2M
2022-11-03 1.72 1.72 1.59 1.59 15.6M
2022-11-02 1.67 1.75 1.67 1.73 10.9M
2022-11-01 1.57 1.68 1.55 1.68 21.3M
2022-10-31 1.61 1.61 1.53 1.55 20.2M
2022-10-28 1.70 1.70 1.57 1.62 18.3M
2022-10-27 1.67 1.74 1.66 1.68 14.7M
2022-10-26 1.64 1.69 1.61 1.63 11.5M
2022-10-25 1.56 1.65 1.51 1.63 20.8M
2022-10-24 1.72 1.73 1.53 1.57 21.2M
2022-10-21 1.68 1.73 1.65 1.66 14.2M
2022-10-20 1.74 1.74 1.57 1.68 35.3M
2022-10-19 1.84 1.84 1.70 1.70 21.4M
2022-10-18 1.90 1.93 1.81 1.84 18.6M
2022-10-17 2.00 2.00 1.90 1.90 12.4M
2022-10-14 2.03 2.06 1.99 2.00 19.7M
2022-10-13 2.02 2.07 2.01 2.01 10.0M
2022-10-12 1.94 2.05 1.93 2.04 21.3M
2022-10-11 1.92 1.98 1.87 1.94 8.9M
2022-10-10 1.87 1.99 1.87 1.92 7.9M
2022-10-07 1.95 1.99 1.94 1.96 3.4M
2022-10-06 1.95 2.03 1.95 1.99 6.2M
2022-10-05 1.94 2.00 1.90 1.95 12.7M
2022-10-03 1.86 1.93 1.83 1.89 7.0M
2022-09-30 1.84 1.91 1.83 1.88 11.5M
2022-09-29 1.82 1.86 1.79 1.82 14.0M
2022-09-28 1.85 1.85 1.74 1.78 15.4M
2022-09-27 1.76 1.85 1.68 1.85 21.6M
2022-09-26 1.91 1.92 1.76 1.77 13.9M
2022-09-23 1.95 1.97 1.88 1.89 7.4M
2022-09-22 1.98 1.98 1.89 1.96 16.2M
2022-09-21 2.01 2.01 1.90 1.99 10.0M
2022-09-20 2.00 2.03 1.96 2.01 10.6M
2022-09-19 1.99 1.99 1.94 1.97 7.5M
2022-09-16 2.03 2.03 1.93 1.98 21.6M
2022-09-15 2.16 2.17 2.01 2.02 29.2M
2022-09-14 2.15 2.18 2.10 2.16 6.6M
2022-09-13 2.23 2.27 2.18 2.21 14.7M
2022-09-09 2.12 2.35 2.12 2.20 22.0M
2022-09-08 2.12 2.13 2.06 2.08 9.6M
2022-09-07 2.11 2.16 2.05 2.13 7.4M
2022-09-06 2.07 2.15 2.07 2.12 7.1M
2022-09-05 2.01 2.08 1.99 2.07 4.9M
2022-09-02 2.10 2.10 1.98 2.02 13.7M
2022-09-01 2.15 2.15 2.08 2.09 12.2M
2022-08-31 2.16 2.20 2.11 2.16 16.9M
2022-08-30 2.17 2.19 2.13 2.16 9.1M
2022-08-29 2.25 2.25 2.16 2.18 9.5M
2022-08-26 2.25 2.30 2.23 2.27 17.2M
2022-08-25 2.17 2.25 2.16 2.24 10.9M
2022-08-24 2.21 2.26 2.15 2.15 16.4M
2022-08-23 2.23 2.24 2.16 2.22 8.9M
2022-08-22 2.21 2.26 2.15 2.25 11.6M
2022-08-19 2.24 2.27 2.20 2.21 7.2M
2022-08-18 2.24 2.28 2.23 2.24 9.9M
2022-08-17 2.37 2.37 2.25 2.25 20.8M
2022-08-16 2.39 2.39 2.35 2.37 4.5M
2022-08-15 2.40 2.44 2.37 2.39 4.6M
2022-08-12 2.38 2.44 2.38 2.42 8.6M
2022-08-11 2.31 2.41 2.31 2.41 12.1M
2022-08-10 2.32 2.35 2.25 2.27 6.8M
2022-08-09 2.29 2.38 2.28 2.32 8.4M
2022-08-08 2.26 2.32 2.23 2.28 10.8M
2022-08-05 2.27 2.31 2.24 2.28 12.4M
2022-08-04 2.22 2.28 2.21 2.24 5.2M
2022-08-03 2.20 2.28 2.19 2.23 10.6M
2022-08-02 2.27 2.28 2.17 2.22 10.9M
2022-08-01 2.35 2.35 2.27 2.31 8.5M
2022-07-29 2.40 2.40 2.30 2.32 13.8M
2022-07-28 2.42 2.43 2.36 2.39 10.4M
2022-07-27 2.62 2.62 2.38 2.39 18.6M
2022-07-26 2.53 2.65 2.52 2.65 6.2M
2022-07-25 2.55 2.57 2.49 2.52 4.5M
2022-07-22 2.60 2.60 2.45 2.53 10.7M
2022-07-21 2.58 2.65 2.53 2.61 8.5M
2022-07-20 2.58 2.63 2.53 2.58 14.0M
2022-07-19 2.57 2.59 2.49 2.58 9.4M
2022-07-18 2.43 2.56 2.43 2.55 9.2M
2022-07-15 2.53 2.53 2.40 2.41 10.9M
2022-07-14 2.54 2.57 2.51 2.56 9.7M
2022-07-13 2.60 2.66 2.53 2.57 14.1M
2022-07-12 2.72 2.73 2.65 2.67 7.1M
2022-07-11 2.80 2.80 2.68 2.72 12.7M
2022-07-08 2.82 2.87 2.77 2.81 12.1M
2022-07-07 2.67 2.74 2.65 2.72 9.3M
2022-07-06 2.83 2.86 2.66 2.71 23.4M
2022-07-05 2.90 2.98 2.85 2.86 9.1M
2022-07-04 2.96 2.96 2.86 2.90 5.8M
2022-06-30 2.95 3.00 2.89 2.92 14.7M
2022-06-29 3.08 3.14 2.95 2.95 10.4M
2022-06-28 3.01 3.12 2.96 3.11 13.9M
2022-06-27 2.90 3.05 2.87 3.01 13.9M
2022-06-24 3.02 3.04 2.84 2.84 27.3M
2022-06-23 3.07 3.09 3.00 3.07 20.8M
2022-06-22 3.14 3.15 3.03 3.05 7.8M
2022-06-21 3.03 3.13 3.03 3.13 4.5M
2022-06-20 3.14 3.14 3.04 3.04 5.7M
2022-06-17 3.05 3.19 3.03 3.17 11.5M
2022-06-16 3.18 3.18 3.08 3.13 7.6M
2022-06-15 3.16 3.21 3.13 3.13 13.5M
2022-06-14 3.30 3.31 3.09 3.21 12.0M
2022-06-13 3.48 3.48 3.31 3.32 9.5M
2022-06-10 3.35 3.75 3.35 3.54 22.1M
2022-06-09 3.38 3.43 3.33 3.35 8.2M
2022-06-08 3.28 3.40 3.20 3.37 25.9M
2022-06-07 3.44 3.44 3.28 3.30 12.1M
2022-06-06 3.32 3.46 3.24 3.44 26.1M
2022-06-02 3.33 3.33 3.17 3.26 8.6M
2022-06-01 3.34 3.34 3.28 3.33 9.9M
2022-05-31 3.28 3.35 3.26 3.34 28.0M
2022-05-30 3.30 3.35 3.25 3.28 8.3M
2022-05-27 3.33 3.33 3.17 3.29 12.4M
2022-05-26 3.33 3.33 3.23 3.30 5.2M
2022-05-25 3.29 3.35 3.25 3.28 10.1M
2022-05-24 3.35 3.37 3.18 3.23 7.3M
2022-05-23 3.33 3.45 3.30 3.34 17.8M
2022-05-20 3.25 3.36 3.25 3.31 10.5M
2022-05-19 3.21 3.28 3.18 3.23 10.6M
2022-05-18 3.33 3.34 3.23 3.30 6.8M
2022-05-17 3.11 3.32 3.11 3.30 22.0M
2022-05-16 3.09 3.17 3.00 3.07 15.4M
2022-05-13 3.00 3.12 3.00 3.07 14.6M
2022-05-12 3.06 3.13 2.98 3.00 11.6M
2022-05-11 2.90 3.14 2.81 3.08 33.7M
2022-05-10 2.89 2.92 2.78 2.90 30.8M
2022-05-06 3.12 3.12 3.00 3.00 11.8M
2022-05-05 3.19 3.29 3.15 3.16 8.1M
2022-05-04 3.29 3.29 3.12 3.18 9.1M
2022-05-03 3.25 3.37 3.21 3.29 22.0M
2022-04-29 3.35 3.42 3.25 3.39 10.5M
2022-04-28 3.26 3.40 3.22 3.39 22.1M
2022-04-27 3.08 3.30 3.04 3.23 13.7M
2022-04-26 3.06 3.14 2.97 3.10 27.5M
2022-04-25 3.21 3.21 2.99 3.04 20.7M
2022-04-22 3.20 3.44 3.11 3.28 24.1M
2022-04-21 3.50 3.52 3.22 3.30 29.0M
2022-04-20 3.87 3.87 3.44 3.50 28.2M
2022-04-19 3.95 3.95 3.73 3.89 28.8M
2022-04-14 3.83 4.06 3.79 3.98 26.6M
2022-04-13 3.60 3.80 3.54 3.75 16.0M
2022-04-12 3.66 3.70 3.48 3.55 14.6M
2022-04-11 3.82 3.82 3.61 3.66 11.5M
2022-04-08 3.83 3.83 3.68 3.82 23.2M
2022-04-07 3.51 3.85 3.49 3.83 63.9M
2022-04-06 3.30 3.56 3.22 3.51 50.7M
2022-04-04 3.24 3.38 3.24 3.37 17.9M
2022-04-01 3.11 3.23 3.10 3.18 8.9M
2022-03-31 3.21 3.24 3.12 3.16 11.4M
2022-03-30 3.18 3.20 3.08 3.17 19.7M
2022-03-29 3.27 3.27 3.10 3.14 14.9M
2022-03-28 3.27 3.27 3.12 3.21 19.2M
2022-03-25 3.01 3.36 2.97 3.28 59.8M
2022-03-24 2.98 3.02 2.86 2.99 43.9M
2022-03-23 2.93 2.97 2.90 2.95 11.1M
2022-03-22 2.78 2.93 2.78 2.91 11.0M
2022-03-21 2.93 2.98 2.77 2.79 16.0M
2022-03-18 2.70 2.91 2.66 2.88 27.4M
2022-03-17 2.61 2.79 2.53 2.73 42.9M
2022-03-16 2.30 2.57 2.27 2.52 47.3M
2022-03-15 2.35 2.51 2.12 2.17 55.1M
2022-03-14 2.68 2.68 2.43 2.44 28.6M
2022-03-11 2.88 2.88 2.64 2.75 29.2M
2022-03-10 2.95 3.00 2.85 2.91 18.4M
2022-03-09 3.06 3.10 2.80 2.94 23.8M
2022-03-08 3.32 3.32 3.00 3.05 31.6M
2022-03-07 3.37 3.41 3.25 3.33 24.2M
2022-03-04 3.18 3.35 3.04 3.32 34.0M
2022-03-03 3.22 3.30 3.18 3.25 34.6M
2022-03-02 2.83 3.16 2.82 3.14 54.2M
2022-03-01 2.85 2.87 2.71 2.81 13.4M
2022-02-28 2.77 2.87 2.71 2.82 17.2M
2022-02-25 2.82 2.88 2.76 2.81 9.9M
2022-02-24 2.88 2.97 2.77 2.81 16.3M
2022-02-23 2.93 2.95 2.88 2.93 5.8M
2022-02-22 2.96 2.96 2.85 2.93 8.5M
2022-02-21 2.99 2.99 2.92 2.98 4.4M
2022-02-18 2.94 3.03 2.92 2.99 9.4M
2022-02-17 2.97 3.00 2.93 2.98 8.6M
2022-02-16 2.88 3.04 2.88 2.97 17.6M
2022-02-15 2.97 2.97 2.82 2.84 12.0M
2022-02-14 2.98 3.00 2.91 2.96 14.4M
2022-02-11 3.00 3.08 2.95 2.98 29.0M
2022-02-10 2.80 3.05 2.80 3.03 40.5M
2022-02-09 2.62 2.76 2.61 2.73 16.7M
2022-02-08 2.58 2.64 2.51 2.58 8.0M
2022-02-07 2.53 2.63 2.48 2.58 14.6M
2022-02-04 2.59 2.61 2.52 2.60 8.2M
2022-01-31 2.57 2.57 2.45 2.49 3.9M
2022-01-28 2.78 2.78 2.44 2.51 26.4M
2022-01-27 2.78 2.84 2.65 2.71 15.0M
2022-01-26 2.70 2.80 2.68 2.78 8.7M
2022-01-25 2.87 2.87 2.66 2.70 14.4M
2022-01-24 2.92 2.92 2.80 2.87 14.8M
2022-01-21 2.84 2.94 2.80 2.93 16.3M
2022-01-20 2.71 2.89 2.68 2.89 33.6M
2022-01-19 2.71 2.78 2.67 2.70 8.2M
2022-01-18 2.64 2.79 2.64 2.71 12.8M
2022-01-17 2.69 2.69 2.59 2.64 8.9M
2022-01-14 2.76 2.81 2.68 2.72 16.1M
2022-01-13 2.78 2.85 2.69 2.76 21.9M
2022-01-12 2.57 2.75 2.57 2.72 42.9M
2022-01-11 2.41 2.62 2.41 2.54 45.9M
2022-01-10 2.34 2.47 2.30 2.41 33.3M
2022-01-07 2.32 2.38 2.27 2.34 20.1M
2022-01-06 2.35 2.36 2.28 2.33 18.4M
2022-01-05 2.43 2.45 2.34 2.37 15.8M
2022-01-04 2.55 2.56 2.42 2.44 15.2M
2022-01-03 2.51 2.61 2.43 2.55 18.4M