Millennium Pacific Group Holdings Limited - 8147.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.91	0.94	0.94	0.94	0.91	24,000
December 03, 2025	0.92	0.94	0.94	0.96	0.91	408,750
December 02, 2025	0.93	0.94	0.94	0.94	0.9	318,750
December 01, 2025	0.97	0.94	0.94	0.97	0.92	152,000
November 28, 2025	0.97	0.97	0.97	0.97	0.97	8,000
November 27, 2025	0.99	0.98	0.98	0.99	0.95	40,000
November 26, 2025	0.99	0.98	0.98	0.99	0.97	281,600
November 25, 2025	0.99	0.99	0.99	0.99	0.99	8,000
November 24, 2025	0.99	0.98	0.98	0.99	0.98	329,200
November 21, 2025	0.98	0.98	0.98	0.98	0.98	8,000
November 20, 2025	1	0.99	0.99	1	0.94	112,000
November 19, 2025	0.94	0.99	0.99	0.99	0.94	272,000
November 18, 2025	0.98	0.98	0.98	0.99	0.98	1.37M
November 17, 2025	1	0.98	0.98	1	0.97	296,000
November 14, 2025	0.97	1	1	1	0.96	176,000
November 13, 2025	0.96	0.98	0.98	1.03	0.96	1.53M
November 12, 2025	0.93	0.95	0.95	0.96	0.91	1.76M
November 11, 2025	0.94	0.94	0.94	0.98	0.93	1.24M
November 10, 2025	0.95	0.96	0.96	0.97	0.88	1.84M
November 07, 2025	0.98	0.97	0.97	1.04	0.9	1.37M
November 06, 2025	0.97	0.96	0.96	0.97	0.96	224,000
November 05, 2025	0.96	0.96	0.96	0.96	0.96	0
November 04, 2025	0.98	0.96	0.96	0.98	0.94	712,000
November 03, 2025	0.95	0.96	0.96	0.98	0.92	324,800
October 31, 2025	0.96	0.93	0.93	0.96	0.93	452,000
October 30, 2025	0.93	0.96	0.96	0.96	0.9	177,250
October 28, 2025	0.95	0.96	0.96	0.97	0.92	109,700
October 27, 2025	0.96	0.96	0.96	0.96	0.95	283,700
October 24, 2025	0.91	0.97	0.97	0.97	0.87	408,000
October 23, 2025	0.94	0.97	0.97	0.97	0.88	417,850
October 22, 2025	0.96	0.97	0.97	0.97	0.93	104,000
October 21, 2025	0.93	0.96	0.96	0.96	0.89	418,000
October 20, 2025	0.98	0.95	0.95	0.98	0.85	1.07M
October 17, 2025	0.97	1	1	1	0.95	343,150
October 16, 2025	0.82	0.97	0.97	0.98	0.8	463,400
October 15, 2025	0.84	0.84	0.84	0.84	0.83	632,550
October 14, 2025	0.82	0.84	0.84	0.84	0.82	460,000
October 13, 2025	0.8	0.83	0.83	0.83	0.76	695,200
October 10, 2025	0.84	0.82	0.82	0.84	0.8	3.68M
October 09, 2025	0.81	0.83	0.83	0.83	0.8	3.3M
October 08, 2025	0.75	0.83	0.83	0.83	0.74	1.89M
October 06, 2025	0.77	0.76	0.76	0.84	0.74	2.29M
October 03, 2025	0.77	0.77	0.77	0.77	0.7	2.04M
October 02, 2025	0.8	0.77	0.77	0.86	0.7	1.72M
September 30, 2025	0.64	0.8	0.8	0.83	0.58	2.27M
September 29, 2025	0.41	0.62	0.62	0.65	0.4	3.26M
September 26, 2025	0.42	0.42	0.42	0.42	0.42	0
September 25, 2025	0.42	0.42	0.42	0.42	0.42	8,000
September 24, 2025	0.43	0.43	0.43	0.43	0.43	0
September 23, 2025	0.45	0.43	0.43	0.46	0.43	666,750
September 22, 2025	0.46	0.45	0.45	0.47	0.45	612,650
September 19, 2025	0.47	0.47	0.47	0.47	0.47	11,200
September 18, 2025	0.47	0.46	0.46	0.47	0.46	112,000
September 17, 2025	0.51	0.46	0.46	0.51	0.46	44,900
September 16, 2025	0.47	0.48	0.48	0.48	0.47	95,200
September 15, 2025	0.44	0.48	0.48	0.48	0.42	371,600
September 12, 2025	0.44	0.44	0.44	0.44	0.42	33,600
September 11, 2025	0.44	0.44	0.44	0.44	0.44	0
September 10, 2025	0.47	0.44	0.44	0.47	0.44	197,900
September 09, 2025	0.42	0.44	0.44	0.45	0.41	348,800

Millennium Pacific Group Holdings Limited (8147.HK) HKSE