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
2023-12-29 2.18 2.20 2.15 2.17 7.4M
2023-12-28 2.09 2.26 2.09 2.18 25.8M
2023-12-27 2.03 2.12 2.01 2.11 13.4M
2023-12-22 2.01 2.12 2.01 2.05 5.7M
2023-12-21 1.96 2.06 1.95 2.05 10.7M
2023-12-20 1.98 2.01 1.95 1.97 20.5M
2023-12-19 2.00 2.00 1.93 1.96 16.0M
2023-12-18 2.07 2.07 1.96 1.98 11.2M
2023-12-15 2.05 2.11 2.02 2.05 16.0M
2023-12-14 2.01 2.04 1.97 2.00 10.7M
2023-12-13 2.02 2.02 1.94 1.97 8.3M
2023-12-12 2.04 2.04 1.97 2.01 6.3M
2023-12-11 2.02 2.03 1.94 2.01 5.0M
2023-12-08 2.07 2.07 2.00 2.01 15.5M
2023-12-07 2.07 2.10 2.04 2.08 2.7M
2023-12-06 2.10 2.11 2.04 2.08 4.3M
2023-12-05 2.15 2.15 2.06 2.09 8.7M
2023-12-04 2.17 2.27 2.14 2.14 13.1M
2023-12-01 2.15 2.17 2.10 2.12 4.6M
2023-11-30 2.16 2.16 2.08 2.11 11.6M
2023-11-29 2.18 2.20 2.11 2.14 8.9M
2023-11-28 2.16 2.17 2.09 2.15 12.7M
2023-11-27 2.20 2.20 2.12 2.15 7.3M
2023-11-24 2.19 2.19 2.13 2.18 6.2M
2023-11-23 2.21 2.22 2.15 2.19 8.0M
2023-11-22 2.24 2.24 2.17 2.19 7.1M
2023-11-21 2.21 2.31 2.20 2.22 48.2M
2023-11-20 2.13 2.16 2.10 2.15 7.6M
2023-11-17 2.14 2.14 2.09 2.10 4.4M
2023-11-16 2.10 2.18 2.09 2.14 8.1M
2023-11-15 2.10 2.15 2.09 2.13 15.8M
2023-11-14 2.01 2.04 2.01 2.03 3.6M
2023-11-13 2.01 2.03 1.99 2.03 5.7M
2023-11-10 2.05 2.05 1.99 2.01 10.0M
2023-11-09 2.09 2.09 2.05 2.06 8.5M
2023-11-08 2.14 2.14 2.06 2.07 13.6M
2023-11-07 2.19 2.21 2.13 2.14 5.6M
2023-11-06 2.19 2.25 2.17 2.21 12.7M
2023-11-03 2.17 2.21 2.17 2.18 5.4M
2023-11-02 2.14 2.20 2.14 2.18 5.7M
2023-11-01 2.18 2.18 2.13 2.14 3.9M
2023-10-31 2.24 2.24 2.12 2.17 30.4M
2023-10-30 2.20 2.29 2.20 2.23 9.0M
2023-10-27 2.17 2.27 2.17 2.23 10.2M
2023-10-26 2.16 2.19 2.12 2.17 7.4M
2023-10-25 2.16 2.24 2.16 2.19 25.1M
2023-10-24 2.02 2.16 2.01 2.10 9.9M
2023-10-20 2.08 2.12 2.04 2.06 6.9M
2023-10-19 2.10 2.10 2.04 2.06 12.8M
2023-10-18 2.11 2.14 2.10 2.11 6.0M
2023-10-17 2.10 2.14 2.08 2.12 8.4M
2023-10-16 2.15 2.19 2.09 2.10 9.7M
2023-10-13 2.17 2.17 2.11 2.13 8.7M
2023-10-12 2.21 2.23 2.15 2.17 10.2M
2023-10-11 2.17 2.23 2.16 2.19 13.5M
2023-10-10 2.18 2.21 2.14 2.15 7.2M
2023-10-09 2.19 2.20 2.10 2.14 4.4M
2023-10-06 2.10 2.15 2.10 2.12 4.9M
2023-10-05 2.08 2.13 2.08 2.11 8.3M
2023-10-04 2.10 2.13 2.08 2.10 10.4M
2023-10-03 2.25 2.25 2.13 2.16 8.4M
2023-09-29 2.22 2.31 2.22 2.26 3.3M
2023-09-28 2.23 2.27 2.19 2.22 8.1M
2023-09-27 2.23 2.26 2.22 2.24 7.6M
2023-09-26 2.28 2.29 2.22 2.25 8.8M
2023-09-25 2.33 2.34 2.26 2.27 10.6M
2023-09-22 2.33 2.42 2.27 2.34 15.7M
2023-09-21 2.36 2.36 2.29 2.33 11.0M
2023-09-20 2.39 2.41 2.36 2.39 6.7M
2023-09-19 2.39 2.45 2.36 2.42 8.1M
2023-09-18 2.46 2.46 2.35 2.39 11.1M
2023-09-15 2.37 2.50 2.37 2.42 17.8M
2023-09-14 2.37 2.39 2.31 2.35 19.0M
2023-09-13 2.46 2.46 2.33 2.35 24.2M
2023-09-12 2.60 2.60 2.33 2.41 52.0M
2023-09-11 2.54 2.61 2.47 2.60 26.7M
2023-09-07 2.55 2.57 2.50 2.53 18.2M
2023-09-06 2.58 2.58 2.49 2.54 21.6M
2023-09-05 2.63 2.64 2.53 2.57 24.0M
2023-09-04 2.49 2.65 2.49 2.62 69.1M
2023-08-31 2.52 2.52 2.44 2.46 7.6M
2023-08-30 2.56 2.56 2.48 2.49 15.1M
2023-08-29 2.44 2.53 2.43 2.49 18.6M
2023-08-28 2.54 2.58 2.42 2.45 9.7M
2023-08-25 2.49 2.49 2.41 2.47 18.1M
2023-08-24 2.37 2.51 2.35 2.46 30.7M
2023-08-23 2.37 2.37 2.27 2.31 22.3M
2023-08-22 2.36 2.42 2.33 2.39 11.9M
2023-08-21 2.35 2.39 2.32 2.33 7.4M
2023-08-18 2.41 2.48 2.33 2.36 14.8M
2023-08-17 2.40 2.43 2.25 2.41 49.2M
2023-08-16 2.54 2.54 2.40 2.45 34.0M
2023-08-15 2.61 2.63 2.54 2.55 5.4M
2023-08-14 2.60 2.65 2.54 2.64 14.5M
2023-08-11 2.72 2.72 2.59 2.64 27.7M
2023-08-10 2.73 2.78 2.71 2.74 15.4M
2023-08-09 2.75 2.80 2.71 2.76 6.8M
2023-08-08 2.77 2.81 2.69 2.79 10.6M
2023-08-07 2.78 2.82 2.71 2.77 13.8M
2023-08-04 2.75 2.86 2.73 2.80 18.3M
2023-08-03 2.75 2.77 2.65 2.73 10.6M
2023-08-02 2.84 2.91 2.72 2.77 32.7M
2023-08-01 2.71 2.91 2.70 2.81 51.0M
2023-07-31 2.78 2.82 2.66 2.68 47.9M
2023-07-28 2.75 2.90 2.63 2.85 42.4M
2023-07-27 2.79 2.82 2.71 2.79 24.1M
2023-07-26 2.71 2.88 2.70 2.78 41.6M
2023-07-25 2.65 2.81 2.65 2.69 55.7M
2023-07-24 2.59 2.62 2.51 2.56 10.2M
2023-07-21 2.65 2.67 2.56 2.62 13.8M
2023-07-20 2.61 2.71 2.61 2.66 28.3M
2023-07-19 2.64 2.66 2.56 2.62 18.4M
2023-07-18 2.70 2.70 2.57 2.64 26.0M
2023-07-14 2.76 2.83 2.72 2.73 80.1M
2023-07-13 2.58 2.86 2.58 2.73 76.4M
2023-07-12 2.45 2.63 2.45 2.55 28.6M
2023-07-11 2.43 2.47 2.39 2.44 11.3M
2023-07-10 2.33 2.46 2.33 2.42 31.3M
2023-07-07 2.32 2.42 2.27 2.32 19.0M
2023-07-06 2.34 2.42 2.24 2.33 34.0M
2023-07-05 2.25 2.45 2.23 2.34 55.4M
2023-07-04 2.23 2.27 2.22 2.25 8.9M
2023-07-03 2.16 2.27 2.16 2.22 12.2M
2023-06-30 2.09 2.15 2.06 2.14 14.9M
2023-06-29 2.15 2.16 2.09 2.10 9.2M
2023-06-28 2.17 2.17 2.12 2.17 5.6M
2023-06-27 2.11 2.22 2.10 2.18 11.0M
2023-06-26 2.13 2.17 2.09 2.12 19.6M
2023-06-23 2.24 2.24 2.11 2.13 8.3M
2023-06-21 2.23 2.26 2.18 2.23 10.4M
2023-06-20 2.28 2.29 2.21 2.23 15.3M
2023-06-19 2.45 2.45 2.28 2.28 24.7M
2023-06-16 2.38 2.46 2.38 2.45 35.7M
2023-06-15 2.33 2.40 2.32 2.37 27.5M
2023-06-14 2.26 2.40 2.26 2.34 26.5M
2023-06-13 2.27 2.28 2.17 2.25 22.4M
2023-06-12 2.31 2.31 2.25 2.27 6.1M
2023-06-09 2.33 2.34 2.27 2.29 14.3M
2023-06-08 2.33 2.34 2.28 2.31 10.1M
2023-06-07 2.30 2.38 2.28 2.33 20.0M
2023-06-06 2.33 2.37 2.29 2.31 14.0M
2023-06-05 2.35 2.36 2.28 2.33 15.6M
2023-06-02 2.27 2.43 2.27 2.35 23.0M
2023-06-01 2.21 2.33 2.21 2.25 20.3M
2023-05-31 2.25 2.25 2.16 2.21 22.0M
2023-05-30 2.23 2.28 2.21 2.25 4.8M
2023-05-29 2.30 2.33 2.21 2.23 10.4M
2023-05-25 2.33 2.33 2.20 2.27 14.4M
2023-05-24 2.42 2.42 2.29 2.33 24.8M
2023-05-23 2.46 2.47 2.38 2.39 5.6M
2023-05-22 2.51 2.51 2.43 2.44 13.9M
2023-05-19 2.52 2.52 2.46 2.50 11.1M
2023-05-18 2.50 2.64 2.49 2.52 13.8M
2023-05-17 2.58 2.58 2.48 2.49 9.1M
2023-05-16 2.52 2.61 2.51 2.58 15.8M
2023-05-15 2.40 2.53 2.39 2.52 19.5M
2023-05-12 2.49 2.54 2.40 2.42 44.2M
2023-05-11 2.75 2.75 2.52 2.59 39.1M
2023-05-10 2.70 2.80 2.69 2.76 9.4M
2023-05-09 2.79 2.82 2.70 2.71 20.7M
2023-05-08 2.71 2.89 2.70 2.81 24.1M
2023-05-05 2.73 2.81 2.68 2.70 20.2M
2023-05-04 2.71 2.79 2.66 2.71 17.8M
2023-05-03 2.72 2.72 2.62 2.65 7.7M
2023-05-02 2.68 2.73 2.62 2.71 6.3M
2023-04-28 2.68 2.78 2.64 2.69 36.1M
2023-04-27 2.77 2.78 2.65 2.67 22.2M
2023-04-26 2.73 2.83 2.66 2.80 38.3M
2023-04-25 2.86 2.90 2.73 2.76 20.4M
2023-04-24 2.97 2.97 2.80 2.89 23.0M
2023-04-21 3.04 3.06 2.91 2.97 30.7M
2023-04-20 3.18 3.18 2.98 3.01 64.6M
2023-04-19 3.18 3.28 3.13 3.16 90.0M
2023-04-18 3.02 3.30 2.98 3.10 48.7M
2023-04-17 2.89 3.37 2.83 3.09 153.3M
2023-04-14 2.37 3.01 2.37 2.96 173.6M
2023-04-13 2.27 2.36 2.26 2.33 30.0M
2023-04-12 2.25 2.31 2.24 2.28 16.7M
2023-04-11 2.16 2.26 2.15 2.25 14.4M
2023-04-06 2.14 2.17 2.11 2.17 7.0M
2023-04-04 2.15 2.17 2.10 2.15 9.0M
2023-04-03 2.17 2.18 2.09 2.13 20.8M
2023-03-31 2.19 2.26 2.16 2.17 20.2M
2023-03-30 2.17 2.18 2.13 2.17 7.1M
2023-03-29 2.20 2.21 2.12 2.17 13.0M
2023-03-28 2.09 2.22 2.09 2.20 38.9M
2023-03-27 2.09 2.10 2.01 2.07 14.3M
2023-03-24 2.11 2.11 2.06 2.08 6.7M
2023-03-23 2.08 2.15 2.01 2.11 17.7M
2023-03-22 2.04 2.12 2.04 2.08 14.5M
2023-03-21 2.01 2.05 2.00 2.05 9.4M
2023-03-20 2.03 2.07 1.96 2.01 13.9M
2023-03-17 1.98 2.06 1.98 2.02 15.5M
2023-03-16 2.05 2.05 1.95 1.98 19.9M
2023-03-15 2.07 2.10 2.03 2.06 17.5M
2023-03-14 2.07 2.17 2.03 2.07 19.1M
2023-03-13 1.93 2.05 1.92 2.02 22.0M
2023-03-10 1.98 2.00 1.91 1.94 24.3M
2023-03-09 2.10 2.12 2.01 2.01 22.7M
2023-03-08 2.22 2.22 2.04 2.10 29.2M
2023-03-07 2.24 2.29 2.20 2.25 15.8M
2023-03-06 2.21 2.28 2.19 2.24 13.6M
2023-03-03 2.22 2.23 2.18 2.19 6.6M
2023-03-02 2.21 2.27 2.17 2.20 11.3M
2023-03-01 2.10 2.21 2.08 2.21 29.4M
2023-02-28 2.06 2.09 2.00 2.08 28.2M
2023-02-27 2.05 2.09 2.00 2.06 14.9M
2023-02-24 2.17 2.17 2.05 2.06 13.3M
2023-02-23 2.21 2.22 2.15 2.17 10.0M
2023-02-22 2.23 2.23 2.18 2.20 7.5M
2023-02-21 2.21 2.32 2.21 2.23 18.1M
2023-02-20 2.12 2.24 2.10 2.21 20.0M
2023-02-17 2.12 2.16 2.09 2.11 12.8M
2023-02-16 2.14 2.17 2.09 2.11 21.3M
2023-02-15 2.19 2.24 2.13 2.14 19.2M
2023-02-14 2.15 2.23 2.13 2.18 14.8M
2023-02-13 2.12 2.18 2.09 2.15 9.8M
2023-02-10 2.24 2.24 2.13 2.13 18.6M
2023-02-09 2.19 2.27 2.19 2.27 13.3M
2023-02-08 2.23 2.25 2.18 2.22 10.8M
2023-02-07 2.21 2.30 2.19 2.24 14.6M
2023-02-06 2.31 2.31 2.17 2.19 11.7M
2023-02-03 2.42 2.42 2.28 2.31 21.8M
2023-02-02 2.53 2.53 2.39 2.42 24.2M
2023-02-01 2.40 2.55 2.32 2.52 46.3M
2023-01-31 2.33 2.39 2.32 2.38 26.2M
2023-01-30 2.45 2.47 2.30 2.33 52.2M
2023-01-27 2.56 2.60 2.48 2.51 6.2M
2023-01-26 2.54 2.63 2.47 2.55 10.3M
2023-01-20 2.45 2.54 2.41 2.51 17.4M
2023-01-19 2.41 2.43 2.33 2.43 7.3M
2023-01-18 2.35 2.49 2.34 2.44 31.3M
2023-01-17 2.41 2.41 2.30 2.35 15.1M
2023-01-16 2.44 2.47 2.34 2.41 24.3M
2023-01-13 2.50 2.52 2.36 2.43 26.9M
2023-01-12 2.26 2.52 2.25 2.45 90.9M
2023-01-11 2.14 2.30 2.11 2.18 65.9M
2023-01-10 2.13 2.14 2.06 2.09 20.7M
2023-01-09 2.06 2.16 2.04 2.11 42.0M
2023-01-06 2.05 2.07 2.00 2.01 15.8M
2023-01-05 1.99 2.09 1.99 2.05 23.6M
2023-01-04 1.96 1.99 1.94 1.99 11.3M
2023-01-03 1.87 1.96 1.83 1.96 13.4M