MGM China Holdings Ltd (2282)

2282
🏛️ Hong Kong →
15.88
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 15.82 16.02 15.70 15.78 652.0K
09:35 15.76 15.77 15.73 15.76 57.2K
09:40 15.75 15.89 15.75 15.88 65.6K
09:45 15.89 15.92 15.89 15.90 125.2K
09:50 15.89 15.91 15.88 15.91 57.2K
09:55 15.92 15.95 15.92 15.95 60.4K
10:00 15.96 15.97 15.90 15.90 81.2K
10:05 15.89 15.89 15.84 15.84 50.0K
10:10 15.86 15.91 15.85 15.91 72.0K
10:15 15.92 15.97 15.92 15.97 148.8K
10:20 15.99 16.04 15.99 15.99 195.2K
10:25 16.00 16.20 16.00 16.18 240.8K
10:30 16.18 16.27 16.16 16.18 263.6K
10:35 16.16 16.16 16.08 16.08 93.2K
10:40 16.12 16.12 16.00 16.00 76.4K
10:45 16.00 16.00 15.96 15.96 100.0K
10:50 15.98 15.98 15.90 15.91 81.2K
10:55 15.92 16.01 15.92 16.01 69.6K
11:00 15.98 16.02 15.97 16.02 42.4K
11:05 15.98 16.02 15.98 15.99 47.6K
11:10 16.00 16.00 15.96 15.96 94.4K
11:15 15.97 15.98 15.96 15.96 33.6K
11:20 15.98 15.98 15.92 15.94 73.2K
11:25 15.92 15.93 15.92 15.93 31.2K
11:30 15.94 15.94 15.93 15.94 46.4K
11:35 15.95 15.96 15.94 15.96 29.2K
11:40 15.94 15.96 15.92 15.96 44.0K
11:45 15.93 15.96 15.93 15.95 27.6K
11:50 15.93 15.95 15.92 15.93 30.4K
11:55 15.92 15.94 15.89 15.89 64.8K
13:00 15.92 15.92 15.87 15.91 47.2K
13:05 15.90 15.95 15.87 15.95 45.6K
13:10 15.94 16.06 15.94 16.06 64.0K
13:15 16.02 16.08 15.97 16.03 50.4K
13:20 16.05 16.05 16.03 16.03 48.0K
13:25 16.00 16.03 15.99 16.02 48.0K
13:30 16.01 16.02 16.00 16.02 35.2K
13:35 16.00 16.02 16.00 16.00 24.8K
13:40 16.01 16.01 16.00 16.01 33.6K
13:45 16.00 16.03 16.00 16.01 44.4K
13:50 16.02 16.02 15.99 16.00 65.2K
13:55 15.98 15.98 15.96 15.98 19.2K
14:00 15.97 15.98 15.97 15.97 33.6K
14:05 15.96 15.98 15.95 15.95 42.8K
14:10 15.96 16.01 15.95 16.00 87.2K
14:15 16.02 16.02 16.00 16.00 29.6K
14:20 16.01 16.03 16.00 16.01 41.2K
14:25 16.02 16.02 16.00 16.00 36.4K
14:30 15.99 16.00 15.98 15.98 72.0K
14:35 15.97 15.98 15.97 15.97 30.0K
14:40 15.98 16.00 15.96 15.98 52.8K
14:45 15.99 15.99 15.98 15.99 46.0K
14:50 16.00 16.03 16.00 16.02 157.2K
14:55 16.03 16.03 16.02 16.03 59.9K
15:00 16.02 16.02 15.97 15.97 86.4K
15:05 15.95 15.97 15.95 15.95 42.8K
15:10 15.95 15.97 15.95 15.97 60.8K
15:15 15.94 15.94 15.88 15.88 140.4K
15:20 15.89 15.89 15.86 15.86 58.8K
15:25 15.87 15.87 15.86 15.86 37.2K
15:30 15.86 15.87 15.85 15.85 93.8K
15:35 15.85 15.85 15.84 15.85 58.8K
15:40 15.84 15.85 15.83 15.84 106.4K
15:45 15.83 15.85 15.83 15.83 170.4K
15:50 15.84 15.84 15.83 15.83 74.8K
15:55 15.83 15.92 15.83 15.88 96.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 15.84 16.27 15.70 15.88 5.9M
2025-09-25 15.63 15.85 15.55 15.74 3.3M
2025-09-24 15.73 15.78 15.46 15.69 4.5M
2025-09-23 15.92 16.01 15.62 15.65 4.6M
2025-09-22 16.40 16.55 16.00 16.06 5.6M
2025-09-19 15.62 16.54 15.52 16.37 11.9M
2025-09-18 16.00 16.00 15.49 15.59 6.5M
2025-09-17 15.45 16.09 15.33 15.98 5.8M
2025-09-16 15.70 15.80 15.25 15.45 8.0M
2025-09-15 16.10 16.22 15.57 15.64 10.8M
2025-09-12 16.51 16.78 16.20 16.27 9.9M
2025-09-11 16.17 16.47 15.88 16.45 6.8M
2025-09-10 15.83 16.22 15.78 16.17 11.4M
2025-09-09 15.88 15.90 15.67 15.83 4.3M
2025-09-08 15.90 16.06 15.68 15.74 6.4M
2025-09-05 15.95 15.95 15.67 15.83 7.2M
2025-09-04 16.00 16.04 15.57 15.71 5.0M
2025-09-03 15.88 16.05 15.79 15.97 4.4M
2025-09-02 15.92 16.07 15.72 15.89 9.9M
2025-09-01 16.18 16.22 15.78 15.92 5.1M
2025-08-29 15.78 16.27 15.78 15.95 6.3M
2025-08-28 16.09 16.16 15.80 15.97 5.6M
2025-08-27 16.08 16.14 15.89 16.08 6.2M
2025-08-26 15.73 16.29 15.65 16.08 8.3M
2025-08-25 15.25 16.00 15.25 15.95 11.1M
2025-08-22 15.58 15.58 15.17 15.25 8.1M
2025-08-21 15.30 15.62 15.17 15.58 5.1M
2025-08-20 15.60 15.60 14.93 15.33 10.7M
2025-08-19 15.81 15.83 15.54 15.62 6.0M
2025-08-18 15.88 16.12 15.62 15.69 6.7M
2025-08-15 16.16 16.16 15.77 15.90 7.9M
2025-08-14 16.00 16.26 16.00 16.18 8.6M
2025-08-13 16.24 16.36 15.85 16.00 9.7M
2025-08-12 15.90 16.34 15.84 16.20 9.4M
2025-08-11 15.80 16.12 15.75 15.92 10.0M
2025-08-08 16.98 16.98 15.23 16.12 22.9M
2025-08-07 16.72 17.37 16.62 17.32 10.4M
2025-08-06 16.75 16.96 16.45 16.84 6.7M
2025-08-05 16.05 16.98 16.05 16.84 18.4M
2025-08-04 16.38 16.38 15.98 16.25 7.7M
2025-08-01 16.42 16.66 16.22 16.38 6.1M
2025-07-31 15.76 16.66 15.76 16.60 20.2M
2025-07-30 15.50 15.76 15.44 15.60 3.2M
2025-07-29 15.24 15.86 15.24 15.84 6.4M
2025-07-28 15.30 15.64 15.22 15.48 7.1M
2025-07-25 15.60 15.68 15.22 15.34 8.2M
2025-07-24 15.72 15.84 15.42 15.60 4.8M
2025-07-23 15.98 15.98 15.50 15.72 8.0M
2025-07-22 15.90 16.00 15.66 16.00 4.9M
2025-07-21 15.26 16.08 15.22 15.90 9.1M
2025-07-18 15.82 15.90 15.28 15.42 17.6M
2025-07-17 15.88 16.16 15.78 15.86 9.9M
2025-07-16 15.80 15.96 15.62 15.80 8.1M
2025-07-15 15.76 15.96 15.56 15.70 8.3M
2025-07-14 15.46 15.78 15.32 15.78 11.7M
2025-07-11 15.42 15.58 15.06 15.56 12.5M
2025-07-10 15.40 15.50 15.08 15.38 11.3M
2025-07-09 15.00 15.46 14.88 15.40 20.0M
2025-07-08 14.36 15.08 14.36 15.08 18.2M
2025-07-07 14.34 14.64 14.20 14.60 9.4M
2025-07-04 13.88 14.34 13.80 14.26 16.3M
2025-07-03 13.80 14.10 13.58 13.96 11.1M
2025-07-02 13.52 14.18 13.50 13.54 29.2M
2025-06-30 12.68 12.90 12.50 12.88 4.2M
2025-06-27 12.70 12.78 12.48 12.72 4.3M
2025-06-26 12.24 12.86 12.20 12.72 13.7M
2025-06-25 12.06 12.34 11.92 12.26 10.9M
2025-06-24 11.48 12.14 11.46 12.08 11.3M
2025-06-23 11.50 11.50 11.20 11.50 4.0M
2025-06-20 11.08 11.56 11.04 11.54 16.3M
2025-06-19 11.10 11.26 10.90 11.00 5.8M
2025-06-18 11.44 11.44 11.14 11.26 5.0M
2025-06-17 11.10 11.44 10.98 11.44 13.1M
2025-06-16 10.68 11.14 10.52 10.92 11.2M
2025-06-13 10.90 10.92 10.58 10.68 4.1M
2025-06-12 10.94 10.98 10.86 10.94 6.0M
2025-06-11 10.96 10.98 10.82 10.94 6.6M
2025-06-10 10.82 10.96 10.78 10.80 4.8M
2025-06-09 10.74 10.86 10.64 10.86 5.8M
2025-06-06 10.98 10.98 10.68 10.74 4.4M
2025-06-05 11.00 11.08 10.90 10.94 2.8M
2025-06-04 11.10 11.16 11.02 11.06 2.7M
2025-06-03 11.20 11.34 11.06 11.12 3.6M
2025-06-02 11.12 11.20 10.92 11.20 13.1M
2025-05-30 11.26 11.26 11.06 11.14 1.9M
2025-05-29 11.20 11.30 11.04 11.26 2.4M
2025-05-28 10.98 11.36 10.98 11.20 4.5M
2025-05-27 11.20 11.24 11.00 11.14 10.1M
2025-05-26 11.02 11.22 11.02 11.14 8.9M
2025-05-23 11.08 11.08 10.94 11.02 2.6M
2025-05-22 11.18 11.18 10.96 11.00 1.8M
2025-05-21 11.08 11.14 10.94 11.06 3.9M
2025-05-20 11.10 11.18 10.82 11.08 4.8M
2025-05-19 11.00 11.22 10.88 10.96 3.3M
2025-05-16 11.10 11.30 10.94 11.22 5.8M
2025-05-15 11.10 11.18 10.98 11.10 4.9M
2025-05-14 11.20 11.30 10.94 11.10 6.0M
2025-05-13 11.40 11.44 11.16 11.20 11.6M
2025-05-12 11.24 11.46 11.08 11.28 6.7M
2025-05-09 11.32 11.32 10.98 11.26 4.1M
2025-05-08 11.06 11.30 11.06 11.24 6.1M
2025-05-07 11.16 11.34 11.10 11.20 12.0M
2025-05-06 10.70 11.38 10.30 11.06 26.4M
2025-05-02 10.10 10.46 10.10 10.30 7.1M
2025-04-30 10.04 10.16 9.93 10.04 3.8M
2025-04-29 10.00 10.10 9.94 10.04 1.4M
2025-04-28 10.02 10.10 9.88 9.94 1.9M
2025-04-25 9.86 10.12 9.86 10.02 3.9M
2025-04-24 9.95 10.08 9.75 9.88 2.5M
2025-04-23 9.55 10.14 9.55 9.95 7.3M
2025-04-22 9.58 9.58 9.36 9.49 4.2M
2025-04-17 9.20 9.62 9.18 9.58 3.8M
2025-04-16 9.47 9.56 9.25 9.31 2.9M
2025-04-15 9.60 9.65 9.43 9.47 2.4M
2025-04-14 9.46 9.66 9.41 9.59 4.8M
2025-04-11 9.40 9.42 9.16 9.37 4.4M
2025-04-10 9.42 9.54 9.31 9.38 5.7M
2025-04-09 9.40 9.40 8.83 9.24 15.9M
2025-04-08 9.10 9.53 9.10 9.36 13.3M
2025-04-07 9.50 9.69 9.00 9.04 16.2M
2025-04-03 10.36 10.36 10.14 10.26 6.6M
2025-04-02 10.94 10.94 10.46 10.52 2.5M
2025-04-01 10.54 10.76 10.44 10.70 5.2M
2025-03-31 10.76 10.82 10.34 10.44 4.7M
2025-03-28 11.14 11.14 10.70 10.82 3.6M
2025-03-27 10.98 11.18 10.90 10.96 6.6M
2025-03-26 10.94 11.30 10.94 11.00 5.6M
2025-03-25 11.30 11.30 10.88 10.98 4.3M
2025-03-24 10.90 11.20 10.82 11.10 4.4M
2025-03-21 11.54 11.54 10.82 10.94 9.9M
2025-03-20 11.16 11.76 11.12 11.54 15.1M
2025-03-19 11.16 11.26 10.98 11.16 6.7M
2025-03-18 10.98 11.10 10.90 11.06 6.7M
2025-03-17 11.00 11.04 10.84 10.90 4.1M
2025-03-14 10.82 11.02 10.62 10.90 4.6M
2025-03-13 10.88 10.92 10.68 10.82 3.3M
2025-03-12 11.16 11.24 10.76 10.88 4.7M
2025-03-11 10.98 11.22 10.62 11.10 10.7M
2025-03-10 10.94 11.06 10.76 10.98 6.1M
2025-03-07 10.90 11.10 10.80 10.94 3.7M
2025-03-06 11.10 11.10 10.92 10.98 5.6M
2025-03-05 10.72 10.98 10.48 10.92 2.7M
2025-03-04 10.78 10.98 10.56 10.74 4.8M
2025-03-03 10.88 11.36 10.88 11.08 13.9M
2025-02-28 10.54 11.08 10.44 10.78 15.9M
2025-02-27 10.36 10.58 10.20 10.54 4.8M
2025-02-26 10.28 10.44 10.24 10.38 2.5M
2025-02-25 10.48 10.56 10.20 10.26 5.3M
2025-02-24 10.24 10.68 10.14 10.60 15.5M
2025-02-21 10.36 10.44 10.14 10.22 6.3M
2025-02-20 10.32 10.38 10.08 10.32 5.1M
2025-02-19 10.56 10.56 10.28 10.32 4.1M
2025-02-18 10.48 10.60 10.34 10.52 7.2M
2025-02-17 10.50 10.60 10.30 10.42 7.4M
2025-02-14 10.66 10.66 10.28 10.42 7.6M
2025-02-13 10.10 10.66 9.96 10.34 18.8M
2025-02-12 9.65 9.87 9.65 9.71 11.2M
2025-02-11 10.08 10.10 9.65 9.65 10.2M
2025-02-10 9.84 10.20 9.75 10.08 9.5M
2025-02-07 9.91 9.98 9.78 9.84 9.1M
2025-02-06 10.14 10.14 9.87 9.91 7.8M
2025-02-05 10.22 10.32 9.84 10.06 15.6M
2025-02-04 10.42 10.74 10.20 10.32 9.5M
2025-02-03 10.94 10.94 10.32 10.64 8.0M
2025-01-28 10.74 10.98 10.74 10.94 5.9M
2025-01-27 10.54 10.82 10.54 10.78 6.9M
2025-01-24 10.46 10.64 10.38 10.54 3.4M
2025-01-23 10.38 10.58 10.32 10.50 3.7M
2025-01-22 10.70 10.86 10.30 10.38 6.9M
2025-01-21 10.74 10.86 10.66 10.76 4.0M
2025-01-20 10.50 10.82 10.50 10.76 5.1M
2025-01-17 10.60 10.66 10.34 10.42 5.4M
2025-01-16 10.70 10.90 10.62 10.70 7.1M
2025-01-15 10.62 10.84 10.50 10.82 9.8M
2025-01-14 10.06 10.66 10.00 10.56 16.7M
2025-01-13 10.06 10.06 9.88 10.06 7.0M
2025-01-10 10.22 10.24 9.98 10.08 7.3M
2025-01-09 10.16 10.36 10.16 10.24 5.2M
2025-01-08 10.20 10.30 10.00 10.12 10.6M
2025-01-07 10.14 10.40 10.00 10.18 7.9M
2025-01-06 9.94 10.20 9.91 10.18 7.8M
2025-01-03 10.08 10.16 9.89 10.06 7.6M
2025-01-02 9.91 10.12 9.78 10.08 11.5M