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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.55	0.63	0.63	0.63	0.54	856,000
January 13, 2026	0.5	0.6	0.6	0.62	0.5	993,600
January 12, 2026	0.54	0.51	0.51	0.55	0.51	976,000
January 09, 2026	0.52	0.5	0.5	0.58	0.47	664,000
January 08, 2026	0.51	0.51	0.51	0.59	0.48	512,000
January 07, 2026	0.62	0.52	0.52	0.62	0.48	552,000
January 06, 2026	0.69	0.61	0.61	0.8	0.6	671,800
January 05, 2026	0.77	0.7	0.7	0.79	0.7	240,800
January 02, 2026	0.86	0.8	0.8	0.89	0.8	272,000
December 31, 2025	0.87	0.85	0.85	0.87	0.85	176,000
December 30, 2025	0.89	0.87	0.87	0.9	0.86	200,600
December 29, 2025	0.88	0.87	0.87	0.92	0.85	638,450
December 24, 2025	0.91	0.9	0.9	0.91	0.85	279,237
December 23, 2025	0.91	0.91	0.91	0.92	0.88	388,500
December 22, 2025	0.93	0.92	0.92	0.93	0.9	200,000
December 19, 2025	0.91	0.92	0.92	0.92	0.75	469,600
December 18, 2025	0.96	0.92	0.92	0.96	0.92	160,000
December 17, 2025	0.97	0.92	0.92	0.97	0.9	344,000
December 16, 2025	0.91	0.93	0.93	0.93	0.91	224,000
December 15, 2025	0.94	0.93	0.93	0.94	0.93	176,000
December 12, 2025	0.97	0.95	0.95	0.97	0.95	176,000
December 11, 2025	0.96	0.95	0.95	0.96	0.95	176,000
December 10, 2025	0.97	0.97	0.97	0.97	0.96	176,000
December 09, 2025	0.92	0.94	0.94	0.94	0.92	16,000
December 08, 2025	0.94	0.94	0.94	0.99	0.94	328,000
December 05, 2025	0.94	0.94	0.94	0.94	0.94	0
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

Millennium Pacific Group Holdings Limited (8147.HK) HKSE