MGM China Holdings Limited

2282.HK · HKSE

Market closed10.27-0.110000 (-1.06%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	10.26	10.27	10.26	10.27	10.27	19.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	10.80K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	17.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	12.00K
July 17, 2026	10.26	10.26	10.23	10.23	10.23	2.40K
July 17, 2026	10.26	10.28	10.24	10.26	10.26	73.60K
July 17, 2026	10.21	10.26	10.21	10.26	10.26	66.40K
July 17, 2026	10.23	10.23	10.21	10.21	10.21	11.20K
July 17, 2026	10.24	10.24	10.21	10.23	10.23	88.40K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	4.40K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	2.80K
July 17, 2026	10.24	10.24	10.23	10.23	10.23	4.40K
July 17, 2026	10.24	10.24	10.23	10.23	10.23	4.40K
July 17, 2026	10.24	10.24	10.23	10.23	10.23	49.00K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	10.40K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	5.20K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	4.40K
July 17, 2026	10.24	10.24	10.23	10.23	10.23	7.60K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	13.20K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	3.60K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	2.00K
July 17, 2026	10.23	10.24	10.23	10.23	10.23	18.80K
July 17, 2026	10.25	10.25	10.24	10.24	10.24	40.00K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	1.20K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	13.60K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	62.80K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	64.80K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	1.60K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	400.00
July 17, 2026	10.25	10.25	10.25	10.25	10.25	1.60K
July 17, 2026	10.25	10.25	10.24	10.25	10.25	22.80K
July 17, 2026	10.26	10.26	10.25	10.26	10.26	13.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	5.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	2.40K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	4.00K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	1.60K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	2.00K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	1.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	2.80K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	1.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	31.60K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	400.00
July 17, 2026	10.26	10.26	10.25	10.26	10.26	3.60K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	400.00
July 17, 2026	10.26	10.26	10.26	10.26	10.26	800.00
July 17, 2026	10.25	10.26	10.25	10.26	10.26	5.60K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	1.60K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	5.20K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	24.80K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	16.00K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	8.40K
July 17, 2026	10.28	10.28	10.27	10.27	10.27	17.60K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	2.40K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	32.00K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	2.80K
July 17, 2026	10.26	10.26	10.26	10.26	10.26	2.00K
July 17, 2026	10.29	10.30	10.26	10.26	10.26	138.00K
July 17, 2026	10.29	10.30	10.29	10.30	10.30	4.00K
July 17, 2026	10.30	10.30	10.30	10.30	10.30	5.60K
July 17, 2026	10.30	10.30	10.30	10.30	10.30	2.40K
July 17, 2026	10.30	10.30	10.30	10.30	10.30	2.00K
July 17, 2026	10.30	10.30	10.30	10.30	10.30	2.00K
July 17, 2026	10.31	10.31	10.30	10.31	10.31	39.60K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	4.40K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	1.60K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	1.20K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	2.80K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	76.00K
July 17, 2026	10.30	10.31	10.30	10.31	10.31	1.60K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	1.60K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	4.00K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	1.60K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	7.20K
July 17, 2026	10.31	10.31	10.31	10.31	10.31	5.60K
July 17, 2026	10.30	10.30	10.30	10.30	10.30	7.20K
July 17, 2026	10.27	10.32	10.27	10.32	10.32	92.00K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	1.20K
July 17, 2026	10.26	10.27	10.26	10.27	10.27	8.40K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	1.20K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	1.20K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	3.60K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	6.00K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	1.60K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	3.20K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	2.40K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	4.00K
July 17, 2026	10.26	10.28	10.25	10.26	10.26	65.60K
July 17, 2026	10.25	10.28	10.25	10.28	10.28	16.40K
July 17, 2026	10.23	10.25	10.23	10.25	10.25	44.40K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	7.60K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	10.80K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	8.80K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	15.20K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	9.20K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	9.20K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	7.60K
July 17, 2026	10.21	10.23	10.20	10.23	10.23	65.60K
July 17, 2026	10.20	10.21	10.19	10.21	10.21	86.00K
July 17, 2026	10.20	10.20	10.19	10.19	10.19	21.20K
July 17, 2026	10.20	10.20	10.18	10.18	10.18	3.20K
July 17, 2026	10.20	10.20	10.19	10.19	10.19	33.20K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	2.00K
July 17, 2026	10.20	10.20	10.19	10.20	10.20	10.40K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	10.40K
July 17, 2026	10.19	10.20	10.19	10.20	10.20	98.00K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	1.20K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	1.20K
July 17, 2026	10.20	10.20	10.19	10.19	10.19	10.40K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	400.00
July 17, 2026	10.20	10.20	10.20	10.20	10.20	800.00
July 17, 2026	10.20	10.20	10.20	10.20	10.20	2.00K
July 17, 2026	10.20	10.20	10.18	10.18	10.18	6.00K
July 17, 2026	10.19	10.20	10.19	10.20	10.20	12.00K
July 17, 2026	10.19	10.20	10.19	10.20	10.20	11.60K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	4.00K
July 17, 2026	10.19	10.20	10.19	10.19	10.19	38.00K
July 17, 2026	10.19	10.20	10.19	10.20	10.20	33.20K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	2.40K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	38.80K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	28.80K
July 17, 2026	10.20	10.20	10.20	10.20	10.20	3.20K
July 17, 2026	10.23	10.23	10.20	10.20	10.20	84.00K
July 17, 2026	10.23	10.23	10.22	10.23	10.23	52.00K
July 17, 2026	10.22	10.23	10.22	10.23	10.23	5.60K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	1.20K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	1.20K
July 17, 2026	10.23	10.23	10.23	10.23	10.23	12.40K
July 17, 2026	10.23	10.23	10.22	10.22	10.22	15.60K
July 17, 2026	10.24	10.24	10.23	10.23	10.23	8.80K
July 17, 2026	10.24	10.24	10.24	10.24	10.24	8.00K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	1.20K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	1.20K
July 17, 2026	10.25	10.25	10.25	10.25	10.25	2.00K
July 17, 2026	10.26	10.26	10.24	10.25	10.25	26.00K
July 17, 2026	10.27	10.27	10.27	10.27	10.27	13.60K
July 17, 2026	10.29	10.29	10.28	10.29	10.29	49.20K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	400.00
July 17, 2026	10.29	10.29	10.29	10.29	10.29	4.40K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	2.40K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	2.00K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	3.60K
July 17, 2026	10.29	10.29	10.28	10.28	10.28	6.80K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	800.00
July 17, 2026	10.29	10.29	10.28	10.28	10.28	4.00K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	4.40K
July 17, 2026	10.29	10.29	10.29	10.29	10.29	1.20K
July 17, 2026	10.28	10.29	10.28	10.29	10.29	88.40K
July 17, 2026	10.27	10.28	10.27	10.28	10.28	8.40K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	24.80K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	1.20K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	800.00
July 17, 2026	10.29	10.29	10.29	10.29	10.29	4.00K
July 17, 2026	10.28	10.28	10.28	10.28	10.28	8.40K
July 17, 2026	10.31	10.31	10.29	10.29	10.29	12.00K
July 17, 2026	10.30	10.31	10.30	10.31	10.31	800.00
July 17, 2026	10.31	10.32	10.29	10.31	10.31	4.80K
July 17, 2026	10.32	10.32	10.32	10.32	10.32	3.60K
July 17, 2026	10.33	10.33	10.31	10.31	10.31	15.60K
July 17, 2026	10.33	10.34	10.32	10.33	10.33	66.00K
July 17, 2026	10.34	10.34	10.34	10.34	10.34	1.60K
July 17, 2026	10.34	10.34	10.34	10.34	10.34	5.60K
July 17, 2026	10.33	10.34	10.32	10.34	10.34	21.60K
July 17, 2026	10.34	10.34	10.34	10.34	10.34	5.20K
July 17, 2026	10.34	10.34	10.34	10.34	10.34	6.00K
July 17, 2026	10.34	10.34	10.34	10.34	10.34	5.20K
July 17, 2026	10.32	10.34	10.32	10.34	10.34	52.40K
July 17, 2026	10.31	10.32	10.31	10.32	10.32	20.00K
July 17, 2026	10.32	10.32	10.32	10.32	10.32	400.00
July 17, 2026	10.30	10.31	10.30	10.31	10.31	7.60K
July 17, 2026	10.37	10.37	10.33	10.33	10.33	47.20K
July 17, 2026	10.37	10.38	10.36	10.36	10.36	30.40K
July 17, 2026	10.37	10.38	10.36	10.38	10.38	26.80K
July 17, 2026	10.35	10.36	10.35	10.36	10.36	22.80K
July 17, 2026	10.35	10.35	10.35	10.35	10.35	2.00K
July 17, 2026	10.36	10.36	10.34	10.35	10.35	49.20K
July 17, 2026	10.33	10.36	10.31	10.36	10.36	82.40K
July 17, 2026	10.34	10.34	10.34	10.34	10.34	18.40K
July 17, 2026	10.35	10.35	10.35	10.35	10.35	2.80K
July 17, 2026	10.35	10.35	10.35	10.35	10.35	800.00
July 17, 2026	10.35	10.36	10.35	10.36	10.36	11.20K
July 17, 2026	10.35	10.35	10.35	10.35	10.35	1.20K
July 17, 2026	10.37	10.37	10.36	10.37	10.37	4.00K
July 17, 2026	10.38	10.38	10.36	10.36	10.36	6.40K
July 17, 2026	10.38	10.38	10.38	10.38	10.38	2.40K
July 17, 2026	10.37	10.37	10.37	10.37	10.37	2.40K
July 17, 2026	10.35	10.37	10.35	10.37	10.37	26.80K
July 17, 2026	10.37	10.37	10.36	10.37	10.37	18.40K
July 17, 2026	10.37	10.37	10.37	10.37	10.37	2.40K
July 17, 2026	10.36	10.37	10.36	10.37	10.37	16.00K
July 17, 2026	10.36	10.36	10.36	10.36	10.36	400.00
July 17, 2026	10.36	10.36	10.36	10.36	10.36	1.20K
July 17, 2026	10.37	10.37	10.37	10.37	10.37	1.20K
July 17, 2026	10.39	10.40	10.37	10.37	10.37	46.80K
July 17, 2026	10.40	10.40	10.40	10.40	10.40	5.20K
July 17, 2026	10.40	10.40	10.40	10.40	10.40	5.60K
July 17, 2026	10.40	10.41	10.40	10.40	10.40	7.60K
July 17, 2026	10.42	10.42	10.40	10.41	10.41	20.40K
July 17, 2026	10.40	10.40	10.40	10.40	10.40	1.60K
July 17, 2026	10.42	10.42	10.42	10.42	10.42	1.20K
July 17, 2026	10.42	10.42	10.42	10.42	10.42	12.80K
July 17, 2026	10.40	10.46	10.40	10.44	10.44	101.20K
July 17, 2026	10.41	10.41	10.40	10.40	10.40	8.80K
July 17, 2026	10.42	10.42	10.41	10.41	10.41	12.40K
July 17, 2026	10.43	10.43	10.42	10.42	10.42	5.20K
July 17, 2026	10.45	10.45	10.44	10.44	10.44	2.40K
July 17, 2026	10.46	10.46	10.46	10.46	10.46	1.20K
July 17, 2026	10.45	10.47	10.45	10.47	10.47	22.40K
July 17, 2026	10.44	10.45	10.44	10.45	10.45	10.80K
July 17, 2026	10.45	10.45	10.44	10.44	10.44	4.40K
July 17, 2026	10.46	10.46	10.43	10.46	10.46	10.80K
July 17, 2026	10.43	10.46	10.40	10.46	10.46	41.60K
July 17, 2026	10.45	10.46	10.44	10.46	10.46	4.00K
July 17, 2026	10.39	10.46	10.39	10.45	10.45	43.60K
July 17, 2026	10.38	10.39	10.38	10.39	10.39	1.20K
July 17, 2026	10.39	10.39	10.39	10.39	10.39	1.60K
July 17, 2026	10.39	10.39	10.39	10.39	10.39	1.60K
July 17, 2026	10.41	10.41	10.39	10.39	10.39	2.40K
July 17, 2026	10.42	10.42	10.42	10.42	10.42	800.00
July 17, 2026	10.43	10.43	10.43	10.43	10.43	2.80K
July 17, 2026	10.46	10.46	10.46	10.46	10.46	14.00K
July 17, 2026	10.46	10.46	10.46	10.46	10.46	800.00
July 17, 2026	10.46	10.46	10.46	10.46	10.46	2.40K
July 17, 2026	10.48	10.49	10.47	10.47	10.47	12.00K
July 17, 2026	10.49	10.49	10.49	10.49	10.49	7.20K
July 17, 2026	10.47	10.49	10.47	10.49	10.49	17.60K
July 17, 2026	10.48	10.51	10.48	10.48	10.48	15.60K
July 17, 2026	10.50	10.51	10.48	10.51	10.51	17.20K
July 17, 2026	10.53	10.53	10.51	10.51	10.51	6.40K
July 17, 2026	10.50	10.53	10.50	10.53	10.53	8.00K
July 17, 2026	10.38	10.55	10.38	10.51	10.51	50.00K