Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.350	0.365	0.315	0.365	0.365	4,440,000
2023-11-13	0.380	0.380	0.310	0.340	0.340	1,030,000
2023-11-10	0.345	0.345	0.310	0.345	0.345	780,000
2023-11-09	0.385	0.385	0.335	0.335	0.335	4,620,000
2023-11-08	0.415	0.415	0.350	0.360	0.360	2,740,000
2023-11-07	0.420	0.420	0.370	0.395	0.395	1,654,000
2023-11-06	0.425	0.440	0.380	0.400	0.400	11,470,000
2023-11-03	0.385	0.425	0.345	0.425	0.425	9,840,000
2023-11-02	0.425	0.430	0.375	0.380	0.380	12,380,000
2023-11-01	0.475	0.475	0.360	0.430	0.430	18,280,000
2023-10-31	0.680	0.680	0.435	0.455	0.455	16,120,000
2023-10-30	0.750	0.750	0.630	0.660	0.660	14,450,100
2023-10-27	0.730	0.770	0.720	0.720	0.720	43,150,000
2023-10-26	0.800	0.810	0.720	0.720	0.720	16,600,000
2023-10-25	0.730	0.800	0.730	0.780	0.780	24,800,000
2023-10-24	0.790	0.800	0.660	0.730	0.730	6,160,050
2023-10-20	0.840	0.870	0.760	0.780	0.780	29,000,000
2023-10-19	0.930	0.930	0.840	0.840	0.840	7,240,000
2023-10-18	0.930	0.950	0.900	0.900	0.900	24,045,500
2023-10-17	0.900	0.910	0.880	0.900	0.900	11,550,300
2023-10-16	0.950	0.970	0.890	0.900	0.900	31,300,000
2023-10-13	1.020	1.020	0.960	0.960	0.960	9,480,000
2023-10-12	1.030	1.040	0.990	0.990	0.990	22,563,000
2023-10-11	1.020	1.030	0.980	1.020	1.020	18,480,000
2023-10-10	1.020	1.050	0.980	0.990	0.990	23,210,000
2023-10-09	1.030	1.030	0.970	0.990	0.990	8,360,000
2023-10-06	1.080	1.080	0.840	0.970	0.970	32,270,000
2023-10-05	1.110	1.120	1.030	1.040	1.040	17,280,000
2023-10-04	1.140	1.170	1.070	1.090	1.090	29,652,200
2023-10-03	1.220	1.230	1.120	1.140	1.140	10,960,000
2023-09-29	1.200	1.240	1.160	1.160	1.160	7,390,000
2023-09-28	1.130	1.190	1.070	1.190	1.190	12,080,000
2023-09-27	1.130	1.130	1.050	1.090	1.090	11,650,000
2023-09-26	1.150	1.160	1.070	1.110	1.110	31,230,000
2023-09-25	1.200	1.210	1.110	1.130	1.130	8,960,000
2023-09-22	1.160	1.210	1.150	1.170	1.170	14,060,000
2023-09-21	1.240	1.240	1.120	1.150	1.150	5,960,400
2023-09-20	1.250	1.270	1.160	1.200	1.200	11,920,000
2023-09-19	1.180	1.270	1.180	1.250	1.250	6,730,000
2023-09-18	1.260	1.260	1.180	1.200	1.200	11,460,500
2023-09-15	1.300	1.300	1.200	1.200	1.200	39,224,300
2023-09-14	1.270	1.300	1.240	1.280	1.280	10,070,900
2023-09-13	1.300	1.330	1.270	1.280	1.280	10,420,000
2023-09-12	1.240	1.320	1.240	1.290	1.290	13,386,500
2023-09-11	1.280	1.330	1.190	1.210	1.210	8,695,000
2023-09-07	1.420	1.440	1.270	1.270	1.270	14,640,000
2023-09-06	1.320	1.430	1.320	1.430	1.430	11,700,100
2023-09-05	1.240	1.350	1.240	1.330	1.330	16,610,100
2023-09-04	1.210	1.230	1.160	1.230	1.230	8,250,000
2023-08-31	1.190	1.220	1.120	1.210	1.210	12,844,000
2023-08-30	1.170	1.220	1.150	1.180	1.180	5,540,000
2023-08-29	1.280	1.280	1.100	1.160	1.160	12,310,000
2023-08-28	1.640	1.670	1.220	1.290	1.290	14,050,700
2023-08-25	1.540	1.720	1.500	1.650	1.650	13,892,500
2023-08-24	1.550	1.580	1.470	1.520	1.520	12,220,700
2023-08-23	1.530	1.550	1.440	1.520	1.520	11,379,450
2023-08-22	1.330	1.530	1.290	1.520	1.520	23,541,600
2023-08-21	1.170	1.330	1.160	1.320	1.320	24,170,900
2023-08-18	1.150	1.180	1.110	1.120	1.120	10,625,100
2023-08-17	1.200	1.200	1.120	1.150	1.150	4,020,000

← NewerPage 13 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.