Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.440	0.440	0.425	0.440	0.440	1,630,000
2023-02-17	0.450	0.450	0.435	0.440	0.440	1,540,000
2023-02-16	0.460	0.460	0.420	0.435	0.435	4,600,000
2023-02-15	0.480	0.480	0.435	0.455	0.455	1,640,000
2023-02-14	0.460	0.465	0.445	0.460	0.460	1,380,000
2023-02-13	0.495	0.495	0.425	0.460	0.460	2,910,000
2023-02-10	0.450	0.460	0.420	0.460	0.460	2,100,000
2023-02-09	0.440	0.455	0.430	0.445	0.445	3,740,000
2023-02-08	0.440	0.455	0.415	0.430	0.430	1,520,000
2023-02-07	0.440	0.445	0.405	0.430	0.430	2,310,000
2023-02-06	0.445	0.450	0.405	0.430	0.430	3,260,000
2023-02-03	0.450	0.470	0.435	0.450	0.450	3,310,000
2023-02-02	0.480	0.480	0.435	0.435	0.435	3,220,000
2023-02-01	0.455	0.460	0.440	0.455	0.455	830,000
2023-01-31	0.455	0.470	0.450	0.460	0.460	1,668,000
2023-01-30	0.475	0.475	0.430	0.465	0.465	1,390,000
2023-01-27	0.480	0.480	0.445	0.460	0.460	2,597,000
2023-01-26	0.475	0.475	0.450	0.455	0.455	1,510,000
2023-01-20	0.485	0.485	0.450	0.460	0.460	1,530,200
2023-01-19	0.465	0.465	0.430	0.455	0.455	655,000
2023-01-18	0.460	0.470	0.450	0.460	0.460	1,920,000
2023-01-17	0.480	0.495	0.450	0.490	0.490	2,070,000
2023-01-16	0.510	0.510	0.450	0.475	0.475	1,825,000
2023-01-13	0.560	0.560	0.495	0.500	0.500	1,655,500
2023-01-12	0.570	0.570	0.520	0.560	0.560	1,560,000
2023-01-11	0.520	0.570	0.490	0.570	0.570	1,750,000
2023-01-10	0.570	0.570	0.520	0.550	0.550	1,366,500
2023-01-09	0.580	0.580	0.520	0.560	0.560	1,505,500
2023-01-06	0.590	0.590	0.500	0.560	0.560	2,107,500
2023-01-05	0.630	0.630	0.570	0.590	0.590	1,880,100
2023-01-04	0.600	0.660	0.560	0.580	0.580	1,384,000
2023-01-03	0.620	0.620	0.590	0.590	0.590	846,000
2022-12-30	0.640	0.650	0.630	0.630	0.630	1,090,000
2022-12-29	0.700	0.700	0.640	0.640	0.640	1,240,000
2022-12-28	0.710	0.710	0.640	0.690	0.690	1,120,000
2022-12-23	0.670	0.690	0.620	0.690	0.690	1,811,700
2022-12-22	0.710	0.710	0.640	0.660	0.660	1,840,000
2022-12-21	0.710	0.710	0.650	0.710	0.710	1,760,000
2022-12-20	0.680	0.680	0.650	0.680	0.680	1,780,000
2022-12-19	0.700	0.700	0.660	0.660	0.660	1,260,000
2022-12-16	0.640	0.670	0.630	0.670	0.670	3,010,000
2022-12-15	0.660	0.660	0.640	0.640	0.640	2,663,000
2022-12-14	0.690	0.690	0.640	0.650	0.650	2,900,000
2022-12-13	0.730	0.730	0.640	0.690	0.690	3,010,000
2022-12-12	0.680	0.720	0.650	0.710	0.710	3,380,000
2022-12-09	0.670	0.720	0.640	0.660	0.660	5,281,000
2022-12-08	0.780	0.790	0.730	0.730	0.730	5,313,050
2022-12-07	0.790	0.800	0.770	0.780	0.780	5,380,650
2022-12-06	0.750	0.800	0.740	0.780	0.780	5,383,000
2022-12-05	0.780	0.790	0.730	0.760	0.760	5,333,000
2022-12-02	0.760	0.780	0.730	0.780	0.780	5,870,000
2022-12-01	0.790	0.790	0.740	0.770	0.770	5,820,000
2022-11-30	0.800	0.800	0.750	0.790	0.790	6,111,000
2022-11-29	0.810	0.820	0.740	0.800	0.800	6,383,125
2022-11-28	0.940	0.990	0.740	0.800	0.800	1,861,800
2022-11-25	0.630	0.870	0.630	0.830	0.830	8,832,400
2022-11-24	0.630	0.630	0.630	0.630	0.630	0
2022-11-23	0.620	0.670	0.620	0.630	0.630	8,279,000
2022-11-22	0.600	0.680	0.600	0.620	0.620	8,710,000
2022-11-21	0.600	0.700	0.600	0.610	0.610	8,140,400

← NewerPage 16 of 21 · 1,232 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.