MGM China Holdings Ltd (2282)

2282
🏛️ Hongkong →
15.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 4.69 4.79 4.65 4.73 2.9M
2021-12-30 4.65 4.73 4.61 4.69 3.1M
2021-12-29 4.80 4.81 4.70 4.71 3.2M
2021-12-28 4.78 4.85 4.63 4.81 8.0M
2021-12-24 4.76 4.85 4.62 4.78 10.2M
2021-12-23 4.40 4.57 4.38 4.46 8.4M
2021-12-22 4.37 4.42 4.27 4.40 10.4M
2021-12-21 4.16 4.28 4.12 4.25 8.2M
2021-12-20 4.28 4.34 4.11 4.16 6.5M
2021-12-17 4.42 4.42 4.22 4.26 13.3M
2021-12-16 4.40 4.41 4.25 4.41 10.5M
2021-12-15 4.30 4.54 4.23 4.40 19.0M
2021-12-14 4.61 4.69 4.21 4.30 30.0M
2021-12-13 4.90 4.91 4.67 4.72 19.3M
2021-12-10 5.09 5.09 4.84 4.90 20.3M
2021-12-09 5.12 5.17 5.03 5.09 12.0M
2021-12-08 5.11 5.21 5.00 5.11 9.3M
2021-12-07 5.02 5.10 4.98 5.10 12.9M
2021-12-06 5.04 5.15 4.90 4.92 8.9M
2021-12-03 5.00 5.25 4.95 5.04 12.5M
2021-12-02 4.97 5.05 4.92 4.95 8.8M
2021-12-01 4.99 5.06 4.83 5.00 13.3M
2021-11-30 5.23 5.32 4.97 4.97 20.2M
2021-11-29 5.46 5.47 5.13 5.23 23.6M
2021-11-26 6.28 6.28 5.80 5.82 14.0M
2021-11-25 6.00 6.42 6.00 6.32 11.0M
2021-11-24 5.92 6.00 5.80 5.93 5.6M
2021-11-23 5.90 6.00 5.83 5.90 10.0M
2021-11-22 5.50 5.94 5.48 5.90 15.9M
2021-11-19 5.43 5.53 5.40 5.50 5.3M
2021-11-18 5.45 5.53 5.39 5.47 5.6M
2021-11-17 5.50 5.62 5.38 5.54 6.7M
2021-11-16 5.27 5.53 5.26 5.45 17.8M
2021-11-15 5.27 5.33 5.25 5.27 2.6M
2021-11-12 5.25 5.34 5.21 5.27 3.7M
2021-11-11 5.20 5.29 5.16 5.25 6.7M
2021-11-10 5.30 5.33 5.16 5.21 9.7M
2021-11-09 5.43 5.43 5.25 5.29 5.0M
2021-11-08 5.14 5.63 5.14 5.35 23.3M
2021-11-05 5.48 5.48 5.11 5.12 18.8M
2021-11-04 5.52 5.73 5.46 5.48 7.3M
2021-11-03 5.53 5.55 5.47 5.51 6.2M
2021-11-02 5.61 5.65 5.47 5.54 2.3M
2021-11-01 5.73 5.73 5.51 5.52 3.2M
2021-10-29 5.61 5.76 5.53 5.73 8.4M
2021-10-28 5.64 5.72 5.57 5.61 3.1M
2021-10-27 5.74 5.77 5.65 5.71 2.7M
2021-10-26 5.69 5.80 5.55 5.77 5.1M
2021-10-25 5.66 5.68 5.54 5.60 4.0M
2021-10-22 5.66 5.75 5.60 5.73 4.7M
2021-10-21 5.90 5.90 5.64 5.66 5.5M
2021-10-20 5.69 5.88 5.62 5.85 10.2M
2021-10-19 5.67 5.77 5.54 5.60 8.6M
2021-10-18 5.60 5.75 5.48 5.66 7.7M
2021-10-15 5.70 5.70 5.44 5.54 8.7M
2021-10-12 5.54 5.59 5.32 5.55 5.5M
2021-10-11 5.40 5.58 5.40 5.45 5.6M
2021-10-08 5.40 5.45 5.29 5.37 7.6M
2021-10-07 5.23 5.42 5.19 5.36 9.9M
2021-10-06 5.11 5.17 5.08 5.14 3.7M
2021-10-05 5.05 5.16 4.91 5.11 11.5M
2021-10-04 4.84 5.18 4.84 5.04 15.0M
2021-09-30 4.89 4.96 4.81 4.84 16.5M
2021-09-29 4.97 5.04 4.81 4.89 20.9M
2021-09-28 5.00 5.13 4.92 4.95 19.9M
2021-09-27 5.47 5.47 4.85 4.90 29.4M
2021-09-24 5.96 6.19 5.40 5.47 26.2M
2021-09-23 5.99 6.01 5.73 5.94 14.9M
2021-09-21 5.59 5.95 5.50 5.85 11.8M
2021-09-20 5.67 5.67 5.40 5.46 6.8M
2021-09-17 5.63 5.85 5.63 5.64 11.6M
2021-09-16 5.76 5.92 5.40 5.63 25.9M
2021-09-15 7.50 7.50 5.73 5.76 42.4M
2021-09-14 7.88 8.08 7.82 7.87 4.5M
2021-09-13 8.19 8.19 7.79 7.85 5.8M
2021-09-10 8.11 8.22 7.97 8.21 2.9M
2021-09-09 8.34 8.34 8.00 8.10 6.7M
2021-09-08 8.14 8.51 8.14 8.32 8.2M
2021-09-07 7.97 8.13 7.83 8.13 6.6M
2021-09-06 8.08 8.08 7.81 7.95 4.0M
2021-09-03 8.07 8.19 7.94 7.98 3.3M
2021-09-02 7.81 8.06 7.78 8.06 10.2M
2021-09-01 7.82 7.99 7.72 7.79 12.2M
2021-08-31 7.87 7.87 7.64 7.79 6.3M
2021-08-30 7.78 7.87 7.63 7.87 5.2M
2021-08-27 7.90 7.90 7.61 7.65 2.9M
2021-08-26 7.96 7.96 7.75 7.85 8.5M
2021-08-25 7.94 7.99 7.71 7.84 4.9M
2021-08-24 7.45 7.95 7.45 7.82 9.5M
2021-08-23 7.70 7.83 7.30 7.36 4.7M
2021-08-20 7.86 7.86 7.60 7.63 3.2M
2021-08-19 7.98 7.98 7.81 7.85 2.6M
2021-08-18 7.85 7.98 7.80 7.98 2.8M
2021-08-17 8.30 8.30 7.85 7.89 3.2M
2021-08-16 8.17 8.24 7.98 8.20 1.9M
2021-08-13 8.18 8.20 7.90 8.12 4.3M
2021-08-12 8.32 8.35 8.17 8.17 3.3M
2021-08-11 8.42 8.46 8.25 8.26 2.6M
2021-08-10 8.40 8.43 8.14 8.40 5.1M
2021-08-09 8.39 8.44 8.24 8.33 3.2M
2021-08-06 8.40 8.49 8.23 8.29 3.9M
2021-08-05 8.36 8.48 8.17 8.33 3.8M
2021-08-04 8.68 8.70 8.25 8.35 6.0M
2021-08-03 9.38 9.45 8.71 8.73 3.1M
2021-08-02 9.38 9.50 9.02 9.10 2.0M
2021-07-30 9.20 9.53 8.91 9.40 6.7M
2021-07-29 9.17 9.29 9.03 9.20 4.3M
2021-07-28 9.14 9.17 8.86 9.03 9.0M
2021-07-27 9.71 9.88 9.09 9.14 8.2M
2021-07-26 10.00 10.04 9.72 9.72 3.2M
2021-07-23 10.44 10.44 10.06 10.28 2.4M
2021-07-22 10.10 10.42 10.10 10.40 1.7M
2021-07-21 9.96 10.14 9.88 10.06 3.3M
2021-07-20 10.18 10.18 9.84 9.92 3.9M
2021-07-19 10.48 10.48 10.10 10.28 2.2M
2021-07-16 10.60 10.62 10.40 10.50 3.5M
2021-07-15 10.50 10.60 10.42 10.54 3.4M
2021-07-14 10.62 10.62 10.40 10.52 2.2M
2021-07-13 10.54 10.68 10.44 10.50 1.7M
2021-07-12 10.70 10.70 10.34 10.48 3.3M
2021-07-09 10.70 10.94 10.36 10.46 6.4M
2021-07-08 11.02 11.14 10.52 10.70 5.8M
2021-07-07 11.18 11.24 10.92 11.20 2.2M
2021-07-06 11.50 11.50 11.16 11.22 1.7M
2021-07-05 11.30 11.50 11.24 11.28 1.8M
2021-07-02 11.70 11.76 11.14 11.30 7.8M
2021-06-30 12.18 12.36 11.72 11.76 32.3M
2021-06-29 11.88 11.98 11.74 11.80 2.3M
2021-06-28 12.00 12.00 11.70 11.88 1.1M
2021-06-25 11.94 12.00 11.76 12.00 2.1M
2021-06-24 12.08 12.08 11.78 11.88 1.7M
2021-06-23 12.32 12.32 12.02 12.08 2.9M
2021-06-22 13.06 13.06 12.36 12.38 2.7M
2021-06-21 12.56 13.04 12.38 13.04 2.3M
2021-06-18 12.44 12.70 12.44 12.70 3.3M
2021-06-17 12.20 12.46 11.94 12.44 2.6M
2021-06-16 12.12 12.22 11.90 12.18 1.3M
2021-06-15 12.32 12.32 11.94 12.16 1.2M
2021-06-11 12.06 12.42 12.04 12.42 1.4M
2021-06-10 11.86 12.10 11.86 12.06 1.0M
2021-06-09 11.76 11.96 11.76 11.92 1.1M
2021-06-08 11.90 11.90 11.64 11.76 2.4M
2021-06-07 12.10 12.10 11.78 11.90 1.6M
2021-06-04 12.40 12.40 12.20 12.32 0.8M
2021-06-03 12.50 12.60 12.26 12.48 1.5M
2021-06-02 12.60 12.60 12.24 12.46 1.0M
2021-06-01 12.46 12.46 12.16 12.42 2.1M
2021-05-31 12.24 12.40 11.86 12.34 3.4M
2021-05-28 12.44 12.70 12.32 12.38 2.6M
2021-05-27 12.54 12.60 12.32 12.44 4.7M
2021-05-26 12.06 12.50 12.06 12.46 3.1M
2021-05-25 11.68 12.08 11.68 11.96 2.0M
2021-05-24 11.60 11.78 11.58 11.64 1.9M
2021-05-21 11.36 11.68 11.14 11.60 2.2M
2021-05-20 11.30 11.44 11.22 11.24 2.1M
2021-05-18 11.28 11.44 11.16 11.36 2.5M
2021-05-17 11.14 11.28 11.02 11.16 1.0M
2021-05-14 11.10 11.26 10.90 11.02 3.1M
2021-05-13 11.48 11.48 11.08 11.10 1.6M
2021-05-12 11.36 11.48 11.22 11.36 1.7M
2021-05-11 11.52 11.70 11.32 11.36 1.7M
2021-05-10 11.72 11.74 11.48 11.72 2.1M
2021-05-07 11.70 11.98 11.60 11.72 2.0M
2021-05-06 12.20 12.20 11.70 11.84 3.8M
2021-05-05 12.78 12.78 12.22 12.26 1.2M
2021-05-04 12.40 12.76 12.40 12.66 1.2M
2021-05-03 12.88 12.88 12.30 12.40 1.9M
2021-04-30 12.98 12.98 12.54 12.82 5.9M
2021-04-29 12.72 12.98 12.52 12.98 4.1M
2021-04-28 12.50 12.62 12.20 12.60 3.6M
2021-04-27 12.58 12.60 12.32 12.46 1.2M
2021-04-26 12.38 12.60 12.34 12.50 2.1M
2021-04-23 12.46 12.62 12.34 12.50 3.2M
2021-04-22 12.26 12.44 12.12 12.34 2.9M
2021-04-21 12.50 12.50 12.10 12.20 4.4M
2021-04-20 12.56 12.66 12.38 12.62 2.9M
2021-04-19 12.40 12.78 12.32 12.56 1.9M
2021-04-16 12.48 12.62 12.32 12.40 2.9M
2021-04-15 12.90 12.90 12.44 12.48 3.5M
2021-04-14 12.96 13.04 12.74 12.84 4.4M
2021-04-13 13.38 13.38 12.90 12.94 1.3M
2021-04-12 13.52 13.52 13.02 13.12 1.1M
2021-04-09 13.76 13.76 13.26 13.34 2.2M
2021-04-08 13.76 13.86 13.38 13.44 2.4M
2021-04-07 13.80 13.96 13.62 13.74 2.7M
2021-04-01 13.80 14.06 13.46 13.70 5.9M
2021-03-31 13.68 13.90 13.68 13.80 3.4M
2021-03-30 13.68 13.98 13.60 13.74 5.3M
2021-03-29 13.50 13.76 13.36 13.74 5.6M
2021-03-26 13.34 13.68 13.34 13.50 1.4M
2021-03-25 13.08 13.34 12.56 13.34 2.6M
2021-03-24 13.44 13.44 10.90 13.08 6.3M
2021-03-23 13.98 13.98 13.42 13.56 2.2M
2021-03-22 14.28 14.48 13.92 13.92 2.1M
2021-03-19 14.32 14.40 13.80 14.16 6.3M
2021-03-18 14.50 14.62 14.30 14.34 4.8M
2021-03-17 14.26 14.56 14.04 14.26 6.4M
2021-03-16 14.30 14.30 13.70 14.10 6.8M
2021-03-15 13.60 14.06 13.52 13.86 3.8M
2021-03-12 13.72 13.72 13.46 13.58 2.0M
2021-03-11 13.40 13.78 13.40 13.66 3.0M
2021-03-10 13.50 13.66 13.40 13.50 2.0M
2021-03-09 13.18 13.62 13.04 13.50 4.9M
2021-03-08 13.68 13.78 13.00 13.18 3.8M
2021-03-05 13.40 13.54 12.80 13.46 3.1M
2021-03-04 13.42 13.56 13.26 13.46 2.6M
2021-03-03 13.18 13.56 13.18 13.50 5.2M
2021-03-02 13.36 13.48 12.92 13.04 4.4M
2021-03-01 13.34 13.64 13.04 13.12 7.1M
2021-02-26 13.02 13.84 12.52 13.84 21.2M
2021-02-25 13.60 13.70 12.90 13.70 8.8M
2021-02-24 13.74 14.42 12.94 13.22 25.0M
2021-02-23 13.10 14.28 13.10 13.74 9.0M
2021-02-22 12.90 13.48 12.90 13.10 2.9M
2021-02-19 13.20 13.30 12.86 12.98 2.4M
2021-02-18 13.80 13.80 12.90 13.16 4.6M
2021-02-17 13.20 13.86 12.80 13.66 35.3M
2021-02-16 13.00 13.00 12.68 12.92 4.7M
2021-02-11 12.80 12.90 12.60 12.90 1.7M
2021-02-10 12.70 12.72 12.42 12.66 4.4M
2021-02-09 12.48 12.74 12.36 12.54 5.0M
2021-02-08 12.22 12.66 12.10 12.36 3.4M
2021-02-05 12.00 12.44 11.94 12.06 6.1M
2021-02-04 11.84 12.00 11.60 11.84 2.1M
2021-02-03 11.90 12.22 11.78 11.98 2.0M
2021-02-02 11.56 12.08 11.56 11.90 5.3M
2021-02-01 11.70 12.06 11.48 11.54 3.5M
2021-01-29 11.38 11.72 11.22 11.72 7.7M
2021-01-28 11.24 11.54 11.18 11.28 3.3M
2021-01-27 11.34 11.50 11.14 11.48 2.2M
2021-01-26 11.00 11.36 11.00 11.34 3.1M
2021-01-25 11.28 11.28 10.88 11.14 4.4M
2021-01-22 11.42 11.42 11.06 11.28 3.6M
2021-01-21 11.80 11.80 11.42 11.44 4.9M
2021-01-20 11.76 12.24 11.68 11.76 4.8M
2021-01-19 11.64 11.90 11.42 11.76 5.5M
2021-01-18 11.90 11.90 11.56 11.64 3.4M
2021-01-15 11.96 11.96 11.54 11.90 3.3M
2021-01-14 12.18 12.20 11.92 11.94 2.4M
2021-01-13 12.36 12.64 12.16 12.18 6.4M
2021-01-12 12.70 12.70 12.00 12.18 5.7M
2021-01-11 13.28 13.28 12.60 12.70 5.5M
2021-01-08 12.90 13.48 12.26 13.28 9.9M
2021-01-07 12.40 13.30 12.40 13.14 12.1M
2021-01-06 12.26 12.60 12.02 12.30 3.7M
2021-01-05 12.20 12.28 11.78 12.06 6.2M
2021-01-04 13.32 13.32 11.78 12.10 10.9M