Moody Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.300	0.300	0.300	0.300	0.300	0
2024-02-08	0.230	0.300	0.230	0.300	0.300	7,730,000
2024-02-07	0.270	0.270	0.234	0.241	0.241	1,400,000
2024-02-06	0.250	0.300	0.240	0.290	0.290	1,310,000
2024-02-05	0.300	0.300	0.260	0.270	0.270	2,130,000
2024-02-02	0.300	0.300	0.265	0.275	0.275	6,994,750
2024-02-01	0.275	0.325	0.270	0.275	0.275	6,690,000
2024-01-31	0.275	0.310	0.270	0.295	0.295	450,000
2024-01-30	0.320	0.320	0.295	0.295	0.295	410,000
2024-01-29	0.310	0.315	0.295	0.295	0.295	550,000
2024-01-26	0.330	0.340	0.310	0.325	0.325	620,000
2024-01-25	0.305	0.330	0.295	0.330	0.330	1,390,000
2024-01-24	0.280	0.375	0.260	0.300	0.300	5,470,000
2024-01-23	0.270	0.280	0.255	0.275	0.275	390,000
2024-01-22	0.300	0.300	0.255	0.285	0.285	331,100
2024-01-19	0.250	0.270	0.250	0.265	0.265	300,000
2024-01-18	0.265	0.265	0.240	0.255	0.255	430,000
2024-01-17	0.275	0.275	0.265	0.275	0.275	790,000
2024-01-16	0.280	0.280	0.280	0.280	0.280	0
2024-01-15	0.280	0.280	0.265	0.280	0.280	470,000
2024-01-12	0.265	0.275	0.265	0.275	0.275	50,000
2024-01-11	0.270	0.275	0.270	0.275	0.275	220,000
2024-01-10	0.270	0.280	0.265	0.280	0.280	2,370,000
2024-01-09	0.280	0.290	0.275	0.280	0.280	640,000
2024-01-08	0.280	0.280	0.255	0.280	0.280	500,000
2024-01-05	0.265	0.285	0.265	0.280	0.280	230,700
2024-01-04	0.285	0.285	0.285	0.285	0.285	480,000
2024-01-03	0.275	0.295	0.275	0.285	0.285	520,000
2024-01-02	0.285	0.295	0.260	0.295	0.295	2,080,000
2023-12-29	0.243	0.280	0.236	0.270	0.270	1,410,000
2023-12-28	0.250	0.250	0.222	0.243	0.243	1,040,000
2023-12-27	0.295	0.295	0.255	0.260	0.260	2,940,000
2023-12-22	0.260	0.280	0.250	0.280	0.280	2,710,000
2023-12-21	0.265	0.285	0.260	0.270	0.270	180,200
2023-12-20	0.260	0.265	0.250	0.260	0.260	560,000
2023-12-19	0.260	0.260	0.250	0.250	0.250	80,000
2023-12-18	0.250	0.250	0.250	0.250	0.250	90,000
2023-12-15	0.255	0.260	0.237	0.260	0.260	1,080,000
2023-12-14	0.241	0.255	0.231	0.255	0.255	400,000
2023-12-13	0.230	0.255	0.230	0.255	0.255	552,500
2023-12-12	0.255	0.260	0.200	0.255	0.255	1,490,000
2023-12-11	0.260	0.270	0.255	0.265	0.265	280,000
2023-12-08	0.290	0.290	0.250	0.270	0.270	770,000
2023-12-07	0.270	0.300	0.241	0.275	0.275	2,936,600
2023-12-06	0.275	0.290	0.260	0.270	0.270	1,480,000
2023-12-05	0.340	0.340	0.280	0.285	0.285	1,320,000
2023-12-04	0.310	0.330	0.295	0.315	0.315	5,770,200
2023-12-01	0.295	0.310	0.290	0.310	0.310	290,000
2023-11-30	0.315	0.330	0.290	0.305	0.305	4,660,000
2023-11-29	0.350	0.350	0.320	0.320	0.320	385,000
2023-11-28	0.360	0.360	0.330	0.335	0.335	450,000
2023-11-27	0.370	0.370	0.350	0.350	0.350	10,000
2023-11-24	0.335	0.345	0.335	0.345	0.345	30,000
2023-11-23	0.350	0.350	0.335	0.335	0.335	70,000
2023-11-22	0.355	0.355	0.325	0.340	0.340	6,210,200
2023-11-21	0.380	0.380	0.335	0.335	0.335	1,490,000
2023-11-20	0.355	0.370	0.325	0.350	0.350	2,920,000
2023-11-17	0.350	0.350	0.330	0.345	0.345	160,000
2023-11-16	0.375	0.375	0.330	0.335	0.335	6,480,000
2023-11-15	0.395	0.395	0.335	0.370	0.370	2,080,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.