HKSE - Delayed Quote
HKD
Migao Group Holdings Limited (9879.HK)
9.310
-0.085
(-0.90%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.375
9.400
9.310
9.310
9.310
471,000
Nov 5, 2026
9.420
9.480
9.300
9.395
9.395
465,000
Nov 4, 2026
9.390
9.450
9.330
9.395
9.395
461,000
Nov 3, 2026
9.400
9.485
9.150
9.390
9.390
470,000
Nov 2, 2026
9.400
9.560
9.235
9.395
9.395
478,000
Oct 30, 2026
9.380
9.450
9.300
9.400
9.400
467,000
Oct 29, 2026
9.450
9.565
9.360
9.400
9.400
475,000
Oct 28, 2026
9.110
9.405
9.110
9.400
9.400
462,000
Oct 27, 2026
9.200
9.525
9.055
9.065
9.065
466,000
Oct 26, 2026
9.090
9.295
9.075
9.130
9.130
466,000
Oct 23, 2026
9.060
9.135
9.000
9.010
9.010
454,000
Oct 22, 2026
9.100
9.120
9.000
9.010
9.010
299,000
Oct 21, 2026
9.090
9.130
9.060
9.120
9.120
461,000
Oct 20, 2026
9.010
9.120
9.010
9.055
9.055
462,000
Oct 16, 2026
9.080
9.100
9.005
9.005
9.005
461,000
Oct 15, 2026
9.150
9.150
8.980
9.025
9.025
460,000
Oct 14, 2026
9.100
9.160
9.005
9.095
9.095
461,000
Oct 13, 2026
9.100
9.135
9.020
9.080
9.080
460,000
Oct 12, 2026
9.020
9.195
9.015
9.035
9.035
465,000
Oct 9, 2026
9.180
9.180
9.010
9.030
9.030
460,000
Oct 8, 2026
9.150
9.165
9.050
9.165
9.165
462,000
Oct 7, 2026
9.200
9.280
9.020
9.060
9.060
466,000
Oct 6, 2026
9.030
9.295
9.030
9.200
9.200
465,000
Oct 5, 2026
9.030
9.100
9.015
9.070
9.070
460,000
Oct 2, 2026
9.030
9.175
8.960
9.030
9.030
461,000
Sep 30, 2026
9.050
9.100
8.960
9.005
9.005
468,000
Sep 29, 2026
9.060
9.100
8.950
9.005
9.005
464,000
Sep 28, 2026
9.100
9.140
8.960
9.050
9.050
460,000
Sep 25, 2026
9.140
9.160
9.020
9.120
9.120
460,000
Sep 24, 2026
9.100
9.200
9.100
9.140
9.140
461,000
Sep 23, 2026
9.050
9.170
9.025
9.170
9.170
461,000
Sep 22, 2026
9.100
9.150
9.010
9.020
9.020
464,000
Sep 21, 2026
9.200
9.200
9.015
9.120
9.120
461,000
Sep 18, 2026
9.080
9.215
9.080
9.215
9.215
464,000
Sep 17, 2026
9.110
9.235
9.080
9.150
9.150
469,000
Sep 16, 2026
9.100
9.230
9.060
9.125
9.125
462,000
Sep 15, 2026
9.200
9.200
9.005
9.005
9.005
463,000
Sep 14, 2026
9.080
9.195
9.050
9.190
9.190
465,000
Sep 11, 2026
9.150
9.185
9.010
9.095
9.095
467,000
Sep 10, 2026
9.050
9.190
9.035
9.160
9.160
464,000
Sep 9, 2026
9.200
9.200
9.030
9.030
9.030
581,000
Sep 8, 2026
9.100
9.300
9.045
9.275
9.275
463,000
Sep 7, 2026
9.250
9.300
8.865
9.115
9.115
472,000
Sep 4, 2026
9.200
9.300
9.150
9.230
9.230
469,000
Sep 3, 2026
9.250
9.250
9.065
9.090
9.090
468,000
Sep 2, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
9.190
9.200
9.070
9.095
9.095
483,000
Sep 1, 2026
9.200
9.245
9.045
9.245
9.149
497,000
Aug 31, 2026
9.310
9.450
9.155
9.240
9.144
484,000
Aug 28, 2026
9.430
9.480
9.305
9.400
9.302
461,000
Aug 27, 2026
9.430
9.540
9.360
9.400
9.302
473,000
Aug 26, 2026
9.360
9.550
9.200
9.200
9.104
465,000
Aug 25, 2026
9.400
9.600
9.360
9.400
9.302
465,000
Aug 24, 2026
9.500
9.620
9.300
9.300
9.203
465,000
Aug 21, 2026
9.450
9.690
9.325
9.495
9.396
466,000
Aug 20, 2026
9.510
9.510
9.075
9.375
9.278
475,000
Aug 19, 2026
9.500
9.540
9.105
9.250
9.154
465,000
Aug 18, 2026
9.300
9.550
9.300
9.495
9.396
461,000
Aug 17, 2026
9.500
9.580
9.325
9.350
9.253
471,000
Aug 14, 2026
9.400
9.560
9.380
9.490
9.391
828,000
Aug 13, 2026
9.220
9.500
9.150
9.370
9.273
911,000
Aug 12, 2026
9.300
9.330
9.130
9.200
9.104
483,000
Aug 11, 2026
9.250
9.425
8.800
9.160
9.065
471,000
Aug 10, 2026
9.350
9.575
9.125
9.280
9.184
533,000
Aug 7, 2026
9.350
9.490
9.305
9.400
9.302
464,000
Aug 6, 2026
9.300
9.540
9.265
9.370
9.273
521,000
Aug 5, 2026
9.100
9.400
9.100
9.400
9.302
467,000
Aug 4, 2026
9.250
9.335
9.020
9.055
8.961
465,000
Aug 3, 2026
9.250
9.320
9.045
9.320
9.223
472,000
Jul 31, 2026
9.210
9.600
9.030
9.210
9.114
471,000
Jul 30, 2026
9.470
9.470
9.120
9.300
9.203
474,000
Jul 29, 2026
9.400
9.770
9.300
9.440
9.342
465,000
Jul 28, 2026
9.330
9.490
9.060
9.490
9.391
471,000
Jul 27, 2026
8.850
9.440
8.750
9.340
9.243
494,000
Jul 24, 2026
8.800
8.930
8.700
8.930
8.837
470,000
Jul 23, 2026
8.900
8.910
8.710
8.720
8.629
465,000
Jul 22, 2026
8.920
8.970
8.750
8.880
8.788
473,000
Jul 21, 2026
8.900
8.980
8.830
8.980
8.887
471,000
Jul 20, 2026
8.800
8.990
8.760
8.880
8.788
461,000
Jul 17, 2026
8.820
8.850
8.650
8.750
8.659
471,000
Jul 16, 2026
9.030
9.100
8.740
8.780
8.689
535,000
Jul 15, 2026
8.800
9.050
8.800
8.990
8.897
506,000
Jul 14, 2026
8.950
9.060
8.780
8.780
8.689
466,000
Jul 13, 2026
8.900
9.080
8.890
8.980
8.887
462,000
Jul 10, 2026
8.900
9.000
8.720
8.850
8.758
456,000
Jul 9, 2026
8.850
8.880
8.700
8.830
8.738
464,000
Jul 8, 2026
8.800
8.890
8.690
8.820
8.728
465,000
Jul 7, 2026
8.830
8.880
8.700
8.770
8.679
469,000
Jul 6, 2026
8.900
8.980
8.760
8.810
8.719
465,000
Jul 3, 2026
8.800
9.090
8.800
8.850
8.758
461,000
Jul 2, 2026
8.750
8.910
8.690
8.790
8.699
468,000
Jun 30, 2026
9.020
9.050
8.000
8.700
8.610
759,000
Jun 29, 2026
8.750
9.140
8.750
9.000
8.907
538,000
Jun 26, 2026
8.750
8.950
8.700
8.800
8.709
471,000
Jun 25, 2026
8.980
9.000
8.650
8.810
8.719
500,000
Jun 24, 2026
8.950
9.130
8.920
8.920
8.827
488,000
Jun 23, 2026
8.900
9.080
8.880
9.040
8.946
464,000
Jun 22, 2026
8.900
8.970
8.800
8.920
8.827
461,000
Jun 18, 2026
8.800
8.910
8.800
8.870
8.778
461,000
Jun 17, 2026
8.800
8.950
8.800
8.860
8.768
465,000
Jun 16, 2026
8.680
8.840
8.680
8.840
8.748
466,000
Jun 15, 2026
8.750
8.860
8.700
8.700
8.610
474,000
Jun 12, 2026
8.900
9.000
8.700
8.700
8.610
461,000
Jun 11, 2026
8.800
8.900
8.700
8.800
8.709
460,000
Jun 10, 2026
8.800
8.800
8.650
8.760
8.669
460,000
Jun 9, 2026
8.900
8.920
8.700
8.700
8.610
461,000
Jun 8, 2026
8.900
9.050
8.780
8.810
8.719
464,000
Jun 5, 2026
9.020
9.140
8.700
8.990
8.897
476,000
Jun 4, 2026
8.950
9.040
8.850
8.970
8.877
461,000
Jun 3, 2026
8.750
8.990
8.690
8.990
8.897
468,000
Jun 2, 2026
8.900
8.910
8.710
8.770
8.679
465,000
Jun 1, 2026
8.850
9.000
8.750
8.850
8.758
467,000
May 29, 2026
8.700
8.890
8.450
8.800
8.709
536,000
May 28, 2026
8.850
8.850
8.460
8.650
8.560
465,000
May 27, 2026
9.000
9.000
8.710
8.800
8.709
468,000
May 26, 2026
8.900
9.300
8.660
8.960
8.867
501,000
May 22, 2026
8.900
9.000
8.800
9.000
8.907
489,000
May 21, 2026
8.800
8.970
8.750
8.830
8.738
475,000
May 20, 2026
8.700
8.850
8.330
8.780
8.689
464,000
May 19, 2026
8.750
9.050
8.680
8.770
8.679
474,000
May 18, 2026
8.500
8.700
8.150
8.700
8.610
497,000
May 15, 2026
8.350
8.400
8.200
8.400
8.313
481,000
May 14, 2026
8.120
8.400
8.080
8.260
8.174
463,000
May 13, 2026
8.250
8.310
8.100
8.100
8.016
467,000
May 12, 2026
8.100
8.300
8.000
8.300
8.214
471,000
May 11, 2026
8.090
8.100
7.930
8.010
7.927
462,000
May 8, 2026
8.070
8.080
7.950
8.030
7.947
461,000
May 7, 2026
8.190
8.200
7.900
8.040
7.957
460,000
May 6, 2026
8.200
8.250
7.950
8.040
7.957
455,000
May 5, 2026
8.400
8.690
8.110
8.210
8.125
462,000
May 4, 2026
8.650
8.650
8.290
8.510
8.422
459,000
Apr 30, 2026
8.400
8.590
8.400
8.590
8.501
476,000
Apr 29, 2026
8.370
8.650
8.300
8.500
8.412
463,000
Apr 28, 2026
8.450
8.600
8.300
8.370
8.283
461,000
Apr 27, 2026
8.200
8.460
8.100
8.400
8.313
463,000
Apr 24, 2026
8.160
8.460
8.150
8.250
8.164
464,000
Apr 23, 2026
8.080
8.170
8.000
8.160
8.075
459,000
Apr 22, 2026
8.080
8.110
7.980
8.040
7.957
172,000
Apr 21, 2026
8.020
8.120
7.950
8.060
7.976
468,000
Apr 20, 2026
8.200
8.220
8.010
8.010
7.927
462,000
Apr 17, 2026
8.200
8.200
8.080
8.130
8.046
462,000
Apr 16, 2026
8.150
8.190
8.010
8.150
8.065
460,000
Apr 15, 2026
7.980
8.330
7.980
8.110
8.026
464,000
Apr 14, 2026
8.050
8.130
7.800
8.130
8.046
471,000
Apr 13, 2026
8.390
8.390
7.800
8.020
7.937
462,000
Apr 10, 2026
8.380
8.520
8.020
8.200
8.115
458,000
Apr 9, 2026
8.450
8.580
8.250
8.460
8.372
487,000
Apr 8, 2026
8.180
8.500
8.180
8.450
8.362
468,000
Apr 2, 2026
7.800
8.150
7.670
8.150
8.065
461,000
Apr 1, 2026
7.700
7.900
7.660
7.800
7.719
460,000
Mar 31, 2026
7.800
7.800
7.600
7.610
7.531
673,000
Mar 30, 2026
7.650
8.000
7.650
7.800
7.719
476,000
Mar 27, 2026
7.600
7.730
7.490
7.620
7.541
474,000
Mar 26, 2026
7.620
7.650
7.480
7.510
7.432
461,000
Mar 25, 2026
7.600
7.700
7.540
7.680
7.600
458,000
Mar 24, 2026
7.400
7.960
7.300
7.560
7.481
3,874,000
Mar 23, 2026
7.500
7.590
7.280
7.320
7.244
86,000
Mar 20, 2026
7.750
7.770
7.490
7.570
7.491
462,000
Mar 19, 2026
7.620
7.740
7.550
7.700
7.620
468,000
Mar 18, 2026
7.650
7.760
7.590
7.590
7.511
464,000
Mar 17, 2026
7.850
7.920
7.500
7.610
7.531
462,000
Mar 16, 2026
7.700
7.940
7.630
7.800
7.719
462,000
Mar 13, 2026
7.900
8.000
7.550
7.720
7.640
471,000
Mar 12, 2026
7.780
7.990
7.650
7.970
7.887
462,000
Mar 11, 2026
7.950
8.010
7.750
7.750
7.670
475,000
Mar 10, 2026
8.250
8.420
7.840
7.990
7.907
467,000
Mar 9, 2026
7.990
8.400
7.980
8.300
8.214
509,000
Mar 6, 2026
8.000
8.090
7.880
8.020
7.937
468,000
Mar 5, 2026
7.950
8.030
7.900
7.980
7.897
460,000
Mar 4, 2026
7.700
7.930
7.600
7.900
7.818
463,000
Mar 3, 2026
7.820
7.900
7.650
7.720
7.640
460,000
Mar 2, 2026
7.750
7.900
7.710
7.860
7.778
464,000
Feb 27, 2026
7.880
7.900
7.750
7.790
7.709
461,000
Feb 26, 2026
7.950
8.050
7.860
7.900
7.818
460,000
Feb 25, 2026
8.000
8.050
7.950
7.990
7.907
460,000
Feb 24, 2026
7.800
8.160
7.800
7.990
7.907
460,000
Feb 23, 2026
7.700
8.000
7.660
7.840
7.759
472,000
Feb 20, 2026
7.730
7.740
7.420
7.660
7.580
122,000
Feb 16, 2026
7.670
7.670
7.670
7.670
7.590
-
Feb 13, 2026
7.740
7.850
7.560
7.760
7.679
461,000
Feb 12, 2026
7.700
7.880
7.600
7.740
7.660
463,000
Feb 11, 2026
7.900
7.900
7.730
7.750
7.670
457,000
Feb 10, 2026
7.750
7.950
7.670
7.900
7.818
464,000
Feb 9, 2026
7.890
8.050
7.750
7.790
7.709
469,000
Feb 6, 2026
7.900
7.900
7.600
7.890
7.808
466,000
Feb 5, 2026
7.960
7.960
7.670
7.900
7.818
493,000
Feb 4, 2026
7.950
8.150
7.880
7.900
7.818
460,000
Feb 3, 2026
7.750
8.000
7.600
8.000
7.917
465,000
Feb 2, 2026
7.960
8.050
7.550
7.640
7.561
462,000
Jan 30, 2026
8.000
8.150
7.770
7.900
7.818
461,000
Jan 29, 2026
7.880
8.080
7.800
8.000
7.917
467,000
Jan 28, 2026
7.800
7.850
7.740
7.830
7.749
460,000
Jan 27, 2026
7.680
7.830
7.660
7.750
7.670
461,000
Jan 26, 2026
7.750
7.820
7.650
7.700
7.620
460,000
Jan 23, 2026
7.900
7.900
7.640
7.710
7.630
465,000
Jan 22, 2026
7.850
7.850
7.700
7.850
7.768
465,000
Jan 21, 2026
7.730
7.880
7.650
7.830
7.749
489,000
Jan 20, 2026
7.750
7.750
7.600
7.700
7.620
467,000
Jan 19, 2026
7.750
7.780
7.590
7.680
7.600
5,718,000
Jan 16, 2026
7.550
7.820
7.550
7.750
7.670
465,000
Jan 15, 2026
7.630
7.630
7.450
7.500
7.422
927,000
Jan 14, 2026
7.500
7.700
7.500
7.700
7.620
465,000
Jan 13, 2026
7.600
7.750
7.500
7.500
7.422
468,000
Jan 12, 2026
7.800
7.920
7.570
7.680
7.600
465,000
Jan 9, 2026
8.000
8.000
7.750
7.870
7.788
472,000
Jan 8, 2026
8.050
8.050
7.820
8.030
7.947
471,000
Jan 7, 2026
7.900
8.100
7.790
8.030
7.947
462,000
Jan 6, 2026
7.950
8.000
7.700
7.920
7.838
462,000
Jan 5, 2026
7.950
8.100
7.850
7.900
7.818
460,000
Jan 2, 2026
8.050
8.070
7.680
7.910
7.828
462,000
Dec 31, 2025
7.810
7.810
7.810
7.810
7.729
-
Dec 30, 2025
7.800
7.880
7.690
7.790
7.709
461,000
Dec 29, 2025
7.610
7.830
7.520
7.740
7.660
462,000
Dec 24, 2025
7.560
7.560
7.560
7.560
7.481
-
Dec 23, 2025
7.370
7.600
7.230
7.530
7.452
456,000
Dec 22, 2025
7.600
7.650
7.210
7.450
7.373
673,000
Dec 19, 2025
7.740
7.740
7.500
7.500
7.422
464,000
Dec 18, 2025
7.650
7.800
7.550
7.700
7.620
463,000
Dec 17, 2025
7.700
7.770
7.560
7.600
7.521
456,000
Dec 16, 2025
7.950
8.010
7.510
7.670
7.590
462,000
Dec 15, 2025
7.550
8.210
7.540
8.020
7.937
463,000
Dec 12, 2025
7.600
7.710
7.430
7.610
7.531
510,000
Dec 11, 2025
8.150
8.200
7.520
7.660
7.580
463,000
Dec 10, 2025
8.100
8.270
7.970
8.150
8.065
1,248,000
Dec 9, 2025
8.000
8.140
7.930
8.140
8.055
482,000
Dec 8, 2025
7.800
7.990
7.720
7.990
7.907
486,000
Dec 5, 2025
7.720
7.830
7.600
7.820
7.739
463,000
Dec 4, 2025
7.750
7.800
7.720
7.790
7.709
479,000
Dec 3, 2025
7.800
7.830
7.680
7.780
7.699
471,000
Dec 2, 2025
7.760
7.780
7.480
7.770
7.689
464,000
Dec 1, 2025
7.450
7.790
7.450
7.720
7.640
463,000
Nov 28, 2025
7.400
7.580
7.150
7.500
7.422
500,000
Nov 27, 2025
7.400
7.560
7.210
7.450
7.373
477,000
Nov 26, 2025
7.540
7.590
7.120
7.350
7.274
463,000
Nov 25, 2025
7.420
7.550
7.260
7.520
7.442
462,000
Nov 24, 2025
7.670
7.750
7.300
7.380
7.303
460,000
Nov 21, 2025
7.650
7.740
7.510
7.640
7.561
464,000
Nov 20, 2025
7.750
7.950
7.670
7.670
7.590
468,000
Nov 19, 2025
7.680
7.810
7.470
7.800
7.719
462,000
Nov 18, 2025
8.020
8.020
7.030
7.700
7.620
463,000
Nov 17, 2025
7.950
8.070
7.880
7.980
7.897
462,000
Nov 14, 2025
7.800
7.980
7.690
7.980
7.897
462,000
Nov 13, 2025
7.650
7.790
7.510
7.760
7.679
461,000
Nov 12, 2025
7.850
7.900
7.420
7.590
7.511
460,000
Nov 11, 2025
7.750
7.950
7.590
7.890
7.808
462,000
Nov 10, 2025
7.280
7.980
7.220
7.800
7.719
488,000
Nov 7, 2025
6.850
7.260
6.760
7.230
7.155
491,000
Nov 6, 2025
6.650
6.800
6.630
6.800
6.729
765,000
