HKSE - Delayed Quote
HKD
MGM China Holdings Limited (2282.HK)
9.985
+0.300
(+3.10%)
As of 10:23:26 AM GMT+8. Market Open.
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 3, 2026
9.665
10.000
9.665
9.950
9.950
1,917,068
Nov 2, 2026
9.125
9.845
9.120
9.685
9.685
5,701,049
Oct 30, 2026
8.950
9.255
8.920
9.120
9.120
3,397,600
Oct 29, 2026
8.950
9.220
8.880
8.920
8.920
4,282,106
Oct 28, 2026
9.200
9.200
8.860
8.950
8.950
4,697,600
Oct 27, 2026
9.200
9.235
9.100
9.190
9.190
2,181,600
Oct 26, 2026
9.335
9.335
9.140
9.235
9.235
2,863,920
Oct 23, 2026
9.240
9.405
9.090
9.335
9.335
4,498,800
Oct 22, 2026
9.570
9.580
9.170
9.240
9.240
5,465,610
Oct 21, 2026
9.625
9.695
9.530
9.650
9.650
2,449,431
Oct 20, 2026
9.850
9.850
9.625
9.705
9.705
2,921,727
Oct 16, 2026
9.625
9.945
9.625
9.850
9.850
5,414,728
Oct 15, 2026
9.740
9.740
9.455
9.625
9.625
3,558,546
Oct 14, 2026
9.665
9.840
9.565
9.740
9.740
3,242,785
Oct 13, 2026
9.440
9.695
9.330
9.680
9.680
2,388,290
Oct 12, 2026
9.700
9.770
9.440
9.460
9.460
2,879,147
Oct 9, 2026
9.260
9.720
9.190
9.660
9.660
7,707,119
Oct 8, 2026
9.415
9.500
9.140
9.210
9.210
4,330,400
Oct 7, 2026
9.450
9.450
9.350
9.385
9.385
3,319,010
Oct 6, 2026
9.420
9.545
9.200
9.350
9.350
5,658,800
Oct 5, 2026
9.340
9.495
9.180
9.420
9.420
5,963,303
Oct 2, 2026
9.700
9.700
9.340
9.350
9.350
5,578,070
Sep 30, 2026
9.570
9.815
9.525
9.795
9.795
4,295,359
Sep 29, 2026
9.565
9.640
9.520
9.570
9.570
2,356,000
Sep 28, 2026
9.600
9.700
9.490
9.500
9.500
2,784,400
Sep 25, 2026
9.745
9.820
9.510
9.600
9.600
3,933,800
Sep 24, 2026
9.695
9.925
9.610
9.870
9.870
4,864,800
Sep 23, 2026
9.600
9.800
9.540
9.795
9.795
7,881,600
Sep 22, 2026
9.440
9.570
9.360
9.550
9.550
3,848,861
Sep 21, 2026
9.580
9.660
9.400
9.420
9.420
4,666,136
Sep 18, 2026
9.595
9.695
9.425
9.500
9.500
14,515,824
Sep 17, 2026
9.680
9.700
9.500
9.540
9.540
8,715,085
Sep 16, 2026
9.985
9.985
9.715
9.715
9.715
7,821,400
Sep 15, 2026
10.160
10.160
9.950
10.010
10.010
6,980,413
Sep 14, 2026
10.080
10.230
9.900
10.070
10.070
4,390,032
Sep 11, 2026
10.020
10.180
9.945
10.090
10.090
2,415,642
Sep 10, 2026
10.380
10.380
10.020
10.100
10.100
4,054,337
Sep 9, 2026
10.700
10.700
10.340
10.470
10.470
3,786,482
Sep 8, 2026
10.250
10.700
10.160
10.700
10.700
9,868,038
Sep 7, 2026
10.150
10.270
10.090
10.270
10.270
3,060,898
Sep 4, 2026
10.000
10.180
9.965
10.180
10.180
4,043,949
Sep 3, 2026
10.010
10.110
9.900
9.935
9.935
2,975,774
Sep 2, 2026
9.905
9.990
9.760
9.960
9.960
2,736,838
Sep 1, 2026
10.050
10.050
9.935
9.950
9.950
4,314,458
Aug 31, 2026
9.930
10.080
9.880
10.050
10.050
6,067,900
Aug 28, 2026
10.050
10.150
9.930
9.930
9.930
5,191,100
Aug 27, 2026
10.100
10.170
10.030
10.100
10.100
4,581,512
Aug 26, 2026
10.160
10.220
10.100
10.130
10.130
2,736,786
Aug 25, 2026
10.300
10.330
10.090
10.160
10.160
3,056,147
Aug 24, 2026
10.200
10.300
10.100
10.300
10.300
2,267,351
Aug 21, 2026
10.200
10.370
10.200
10.260
10.260
1,814,000
Aug 20, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
10.280
10.390
10.210
10.290
10.290
3,086,200
Aug 19, 2026
10.420
10.440
10.260
10.410
10.160
3,752,044
Aug 18, 2026
10.290
10.450
10.200
10.420
10.170
2,720,847
Aug 17, 2026
10.240
10.330
10.130
10.290
10.043
3,792,129
Aug 14, 2026
10.200
10.200
10.030
10.060
9.818
3,745,200
Aug 13, 2026
10.330
10.330
10.140
10.150
9.906
3,312,100
Aug 12, 2026
10.170
10.350
10.070
10.320
10.072
4,903,400
Aug 11, 2026
10.300
10.380
10.080
10.180
9.936
7,323,560
Aug 10, 2026
10.260
10.370
10.070
10.280
10.033
7,293,927
Aug 7, 2026
11.000
11.000
10.160
10.220
9.975
13,540,597
Aug 6, 2026
11.100
11.200
10.980
11.080
10.814
4,449,200
Aug 5, 2026
11.300
11.300
11.090
11.220
10.951
5,326,501
Aug 4, 2026
11.250
11.280
11.000
11.130
10.863
3,967,833
Aug 3, 2026
11.360
11.360
11.050
11.250
10.980
5,122,195
Jul 31, 2026
11.350
11.440
11.060
11.360
11.087
3,499,064
Jul 30, 2026
11.100
11.450
11.000
11.350
11.077
8,167,600
Jul 29, 2026
10.850
11.040
10.850
11.020
10.755
3,759,210
Jul 28, 2026
10.900
11.000
10.730
10.830
10.570
2,965,841
Jul 27, 2026
10.480
11.100
10.480
10.900
10.638
10,480,198
Jul 24, 2026
10.430
10.490
10.290
10.470
10.219
3,963,467
Jul 23, 2026
10.190
10.530
10.100
10.430
10.180
5,145,300
Jul 22, 2026
10.260
10.300
10.080
10.190
9.945
5,779,463
Jul 21, 2026
10.370
10.400
10.180
10.260
10.014
4,786,190
Jul 20, 2026
10.270
10.470
10.170
10.370
10.121
2,929,600
Jul 17, 2026
10.380
10.550
10.180
10.270
10.023
4,034,200
Jul 16, 2026
10.060
10.480
10.060
10.380
10.131
4,476,014
Jul 15, 2026
10.290
10.310
10.000
10.060
9.818
4,733,424
Jul 14, 2026
10.180
10.290
9.940
10.220
9.975
4,691,274
Jul 13, 2026
10.480
10.550
10.070
10.160
9.916
4,228,631
Jul 10, 2026
10.380
10.580
10.280
10.480
10.228
2,523,400
Jul 9, 2026
10.420
10.480
10.340
10.370
10.121
3,097,433
Jul 8, 2026
10.230
10.480
10.140
10.460
10.209
3,600,900
Jul 7, 2026
10.400
10.480
10.100
10.230
9.984
3,932,210
Jul 6, 2026
10.300
10.540
10.150
10.400
10.150
9,676,222
Jul 3, 2026
9.880
10.340
9.880
10.300
10.053
4,225,600
Jul 2, 2026
10.050
10.200
9.780
9.840
9.604
7,899,328
Jun 30, 2026
10.050
10.200
10.020
10.140
9.896
5,359,700
Jun 29, 2026
9.760
10.250
9.760
10.120
9.877
4,805,400
Jun 26, 2026
10.050
10.050
9.750
9.910
9.672
6,159,005
Jun 25, 2026
10.240
10.250
10.000
10.060
9.818
5,044,658
Jun 24, 2026
10.070
10.240
9.970
10.200
9.955
4,219,650
Jun 23, 2026
10.270
10.270
9.970
10.070
9.828
3,346,273
Jun 22, 2026
10.140
10.280
9.880
10.280
10.033
8,710,378
Jun 18, 2026
10.370
10.370
9.930
10.040
9.799
8,600,356
Jun 17, 2026
10.240
10.430
10.120
10.370
10.121
5,827,251
Jun 16, 2026
10.410
10.480
10.080
10.120
9.877
10,526,800
Jun 15, 2026
10.570
10.720
10.440
10.540
10.287
4,792,900
Jun 12, 2026
10.430
10.600
10.380
10.500
10.248
6,050,462
Jun 11, 2026
10.500
10.500
10.290
10.430
10.180
5,136,728
Jun 10, 2026
10.350
10.610
10.120
10.540
10.287
7,567,022
Jun 9, 2026
10.690
10.690
10.180
10.430
10.180
9,550,153
Jun 8, 2026
10.950
11.270
10.510
10.690
10.433
26,093,438
Jun 5, 2026
11.520
11.570
11.280
11.420
11.146
25,176,598
Jun 4, 2026
11.670
11.900
11.520
11.520
11.243
7,050,801
Jun 3, 2026
11.500
11.820
11.500
11.770
11.487
10,710,745
Jun 2, 2026
11.360
11.920
11.310
11.830
11.546
19,990,730
Jun 1, 2026
10.750
11.050
10.750
10.980
10.716
6,718,800
May 29, 2026
10.410
10.880
10.410
10.750
10.492
10,253,066
May 28, 2026
10.460
10.540
10.330
10.410
10.160
5,759,303
May 27, 2026
10.370
10.560
10.360
10.450
10.199
2,645,283
May 26, 2026
10.380
10.470
10.120
10.370
10.121
4,620,318
May 22, 2026
10.300
10.420
10.300
10.380
10.131
3,554,337
May 21, 2026
10.370
10.460
10.310
10.360
10.111
3,887,278
May 20, 2026
0.353
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
10.560
10.610
10.300
10.370
10.121
3,646,500
May 19, 2026
10.850
10.920
10.720
10.830
10.225
7,375,479
May 18, 2026
10.880
10.970
10.740
10.850
10.244
3,210,950
May 15, 2026
10.910
10.990
10.800
10.950
10.339
5,515,300
May 14, 2026
11.100
11.160
10.880
10.910
10.301
7,328,828
May 13, 2026
11.110
11.230
11.010
11.080
10.461
5,961,060
May 12, 2026
11.280
11.390
11.100
11.100
10.480
5,111,786
May 11, 2026
11.330
11.400
11.160
11.280
10.650
6,260,500
May 8, 2026
11.410
11.500
11.280
11.350
10.716
2,951,835
May 7, 2026
11.480
11.600
11.300
11.410
10.773
7,441,843
May 6, 2026
11.270
11.500
11.220
11.480
10.839
6,720,842
May 5, 2026
11.200
11.220
10.960
11.170
10.546
4,201,864
May 4, 2026
11.690
11.690
11.190
11.240
10.613
6,202,600
Apr 30, 2026
11.680
11.700
11.450
11.680
11.028
6,068,799
Apr 29, 2026
11.150
11.670
11.150
11.650
11.000
7,738,400
Apr 28, 2026
11.520
11.560
11.110
11.120
10.499
4,794,301
Apr 27, 2026
11.380
11.630
11.280
11.490
10.849
3,909,048
Apr 24, 2026
11.200
11.350
11.080
11.280
10.650
3,331,400
Apr 23, 2026
11.380
11.380
11.170
11.330
10.697
4,964,000
Apr 22, 2026
11.540
11.540
11.200
11.270
10.641
5,368,996
Apr 21, 2026
11.630
11.660
11.460
11.540
10.896
2,194,400
Apr 20, 2026
11.500
11.690
11.450
11.570
10.924
3,651,435
Apr 17, 2026
11.400
11.530
11.240
11.530
10.886
4,374,750
Apr 16, 2026
11.080
11.400
11.080
11.390
10.754
7,206,391
Apr 15, 2026
11.190
11.350
11.040
11.060
10.443
6,200,030
Apr 14, 2026
11.100
11.190
10.840
11.090
10.471
10,860,150
Apr 13, 2026
11.180
11.180
10.900
11.050
10.433
5,404,939
Apr 10, 2026
11.280
11.280
11.060
11.180
10.556
4,343,800
Apr 9, 2026
11.410
11.410
11.150
11.220
10.594
3,459,388
Apr 8, 2026
11.260
11.560
11.200
11.390
10.754
6,242,369
Apr 2, 2026
11.400
11.440
10.990
11.160
10.537
3,864,055
Apr 1, 2026
11.160
11.480
11.160
11.340
10.707
3,754,181
Mar 31, 2026
11.090
11.200
10.960
11.070
10.452
4,721,080
Mar 30, 2026
11.000
11.180
10.870
11.040
10.424
4,880,687
Mar 27, 2026
10.940
11.280
10.890
11.240
10.613
4,340,428
Mar 26, 2026
11.400
11.440
10.870
10.990
10.376
5,909,305
Mar 25, 2026
11.440
11.510
11.280
11.420
10.782
4,360,611
Mar 24, 2026
11.110
11.330
10.950
11.300
10.669
7,449,300
Mar 23, 2026
11.000
11.070
10.650
10.840
10.235
9,771,776
Mar 20, 2026
12.010
12.010
11.080
11.300
10.669
17,410,000
Mar 19, 2026
12.480
12.480
11.950
12.010
11.340
5,233,600
Mar 18, 2026
12.340
12.540
12.250
12.490
11.793
3,998,300
Mar 17, 2026
12.180
12.460
12.180
12.340
11.651
3,327,200
Mar 16, 2026
11.960
12.220
11.890
12.200
11.519
2,187,013
Mar 13, 2026
12.180
12.200
11.900
12.030
11.358
3,598,969
Mar 12, 2026
12.290
12.310
12.050
12.280
11.594
2,635,417
Mar 11, 2026
12.260
12.500
12.260
12.340
11.651
4,123,990
Mar 10, 2026
12.090
12.310
12.010
12.260
11.576
3,133,984
Mar 9, 2026
12.100
12.130
11.690
11.990
11.321
6,624,600
Mar 6, 2026
12.260
12.430
12.210
12.400
11.708
2,319,600
Mar 5, 2026
12.300
12.430
12.210
12.260
11.576
5,410,689
Mar 4, 2026
12.390
12.390
11.950
12.200
11.519
7,380,524
Mar 3, 2026
12.400
12.630
12.100
12.190
11.509
6,907,460
Mar 2, 2026
12.450
12.840
12.350
12.380
11.689
7,551,814
Feb 27, 2026
12.630
12.680
12.420
12.520
11.821
7,160,754
Feb 26, 2026
12.980
12.980
12.560
12.630
11.925
7,447,200
Feb 25, 2026
13.050
13.160
12.760
12.860
12.142
7,209,737
Feb 24, 2026
13.560
13.560
12.900
12.980
12.255
8,303,479
Feb 23, 2026
13.520
13.700
13.330
13.560
12.803
6,631,536
Feb 20, 2026
13.600
13.750
13.400
13.470
12.718
3,956,186
Feb 16, 2026
13.730
13.730
13.730
13.730
12.963
-
Feb 13, 2026
13.560
13.760
13.530
13.580
12.822
6,152,913
Feb 12, 2026
13.800
13.880
13.620
13.800
13.030
5,154,381
Feb 11, 2026
13.810
13.900
13.690
13.800
13.030
6,451,556
Feb 10, 2026
13.750
13.800
13.360
13.740
12.973
9,345,614
Feb 9, 2026
13.200
13.750
13.200
13.680
12.916
13,083,525
Feb 6, 2026
13.190
13.200
12.690
13.140
12.406
9,390,038
Feb 5, 2026
13.150
13.490
13.000
13.320
12.576
10,849,421
Feb 4, 2026
12.900
12.950
12.730
12.920
12.199
6,412,407
Feb 3, 2026
12.860
12.950
12.620
12.900
12.180
7,822,131
Feb 2, 2026
12.500
12.880
12.410
12.690
11.982
9,752,175
Jan 30, 2026
12.460
12.570
12.310
12.500
11.802
6,932,042
Jan 29, 2026
12.780
12.800
12.410
12.500
11.802
10,020,600
Jan 28, 2026
12.900
12.900
12.560
12.840
12.123
4,884,200
Jan 27, 2026
12.810
12.950
12.710
12.810
12.095
5,568,728
Jan 26, 2026
12.900
12.990
12.710
12.840
12.123
5,415,639
Jan 23, 2026
12.850
12.990
12.830
12.880
12.161
4,810,153
Jan 22, 2026
12.570
12.840
12.570
12.840
12.123
8,618,129
Jan 21, 2026
12.430
12.540
12.300
12.530
11.830
3,984,805
Jan 20, 2026
12.200
12.440
12.180
12.430
11.736
4,930,705
Jan 19, 2026
12.390
12.410
12.090
12.280
11.594
6,778,855
Jan 16, 2026
12.680
12.840
12.270
12.380
11.689
12,699,779
Jan 15, 2026
12.650
12.780
12.580
12.700
11.991
8,462,838
Jan 14, 2026
12.440
12.860
12.420
12.620
11.915
10,959,956
Jan 13, 2026
12.530
12.710
12.400
12.440
11.746
7,811,935
Jan 12, 2026
12.760
12.760
12.440
12.560
11.859
9,191,338
Jan 9, 2026
12.300
12.850
12.260
12.800
12.085
12,453,336
Jan 8, 2026
12.480
12.570
12.180
12.240
11.557
18,997,046
Jan 7, 2026
12.580
12.650
12.400
12.510
11.812
11,690,445
Jan 6, 2026
12.790
12.800
12.400
12.580
11.878
18,802,054
Jan 5, 2026
13.000
13.080
12.300
12.740
12.029
27,447,112
Jan 2, 2026
13.200
13.310
12.780
13.000
12.274
7,953,097
Dec 31, 2025
13.130
13.130
13.130
13.130
12.397
-
Dec 30, 2025
13.000
13.110
12.320
12.640
11.934
21,133,744
Dec 29, 2025
15.500
15.500
12.900
12.910
12.189
46,360,828
Dec 24, 2025
15.920
15.990
15.560
15.580
14.710
3,820,396
Dec 23, 2025
16.110
16.200
15.680
15.990
15.097
4,091,356
Dec 22, 2025
16.400
16.400
15.770
15.970
15.078
6,461,770
Dec 19, 2025
15.580
16.610
15.520
16.610
15.683
13,783,295
Dec 18, 2025
15.360
15.810
15.350
15.580
14.710
4,519,346
Dec 17, 2025
15.360
15.750
15.360
15.550
14.682
2,941,535
Dec 16, 2025
15.800
15.810
15.310
15.540
14.672
4,491,159
Dec 15, 2025
16.240
16.440
15.660
15.880
14.993
4,599,831
Dec 12, 2025
16.250
16.540
16.200
16.320
15.409
2,785,200
Dec 11, 2025
16.570
16.690
16.100
16.230
15.324
3,676,254
Dec 10, 2025
16.490
16.600
16.460
16.560
15.636
1,935,422
Dec 9, 2025
16.580
16.820
16.420
16.490
15.569
3,180,225
Dec 8, 2025
16.750
16.830
16.580
16.740
15.805
2,991,514
Dec 5, 2025
16.920
16.920
16.320
16.750
15.815
2,342,989
Dec 4, 2025
16.960
17.120
16.760
16.920
15.975
3,281,148
Dec 3, 2025
16.950
16.970
16.700
16.970
16.023
4,789,932
Dec 2, 2025
16.560
17.000
16.530
16.910
15.966
11,458,400
Dec 1, 2025
16.330
16.690
16.330
16.560
15.636
4,170,385
Nov 28, 2025
15.810
16.670
15.810
16.520
15.598
9,655,090
Nov 27, 2025
15.560
16.060
15.420
16.050
15.154
3,878,294
Nov 26, 2025
15.800
15.870
15.600
15.640
14.767
1,650,907
Nov 25, 2025
15.980
15.990
15.520
15.580
14.710
7,329,355
Nov 24, 2025
15.420
15.770
15.180
15.680
14.805
27,330,328
Nov 21, 2025
15.930
15.930
15.080
15.140
14.295
6,348,450
Nov 20, 2025
16.210
16.210
15.850
16.060
15.163
4,762,200
Nov 19, 2025
15.860
16.090
15.790
15.950
15.060
3,640,125
Nov 18, 2025
16.060
16.100
15.730
15.880
14.993
3,271,966
Nov 17, 2025
16.120
16.160
15.880
16.100
15.201
4,414,668
Nov 14, 2025
16.200
16.400
15.970
16.130
15.230
4,885,978
Nov 13, 2025
16.640
16.640
16.200
16.550
15.626
6,694,134
Nov 12, 2025
16.200
16.650
16.080
16.640
15.711
10,739,495
Nov 11, 2025
16.200
16.200
15.980
16.130
15.230
5,931,940
Nov 10, 2025
16.000
16.110
15.660
16.110
15.211
8,369,759
Nov 7, 2025
15.860
16.000
15.750
15.800
14.918
3,915,600
Nov 6, 2025
15.980
16.130
15.840
15.930
15.041
5,514,427
Nov 5, 2025
15.610
15.840
15.250
15.840
14.956
11,636,854
Nov 4, 2025
15.310
15.450
15.150
15.380
14.521
3,757,303
Nov 3, 2025
14.920
15.650
14.920
15.240
14.389
9,546,870
