Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.630	0.680	0.590	0.610	0.610	6,583,000
2022-11-17	0.720	0.760	0.630	0.630	0.630	6,560,000
2022-11-16	0.720	0.770	0.700	0.730	0.730	5,630,000
2022-11-15	0.800	0.820	0.670	0.720	0.720	5,950,000
2022-11-14	0.800	0.880	0.790	0.790	0.790	3,270,000
2022-11-11	0.820	0.880	0.810	0.810	0.810	951,500
2022-11-10	0.860	0.880	0.840	0.840	0.840	1,565,500
2022-11-09	0.870	0.890	0.860	0.870	0.870	1,250,000
2022-11-08	0.880	0.920	0.870	0.880	0.880	2,002,500
2022-11-07	0.830	0.930	0.830	0.880	0.880	1,663,950
2022-11-04	0.700	0.920	0.700	0.860	0.860	4,134,000
2022-11-03	0.600	0.740	0.590	0.730	0.730	4,038,000
2022-11-02	0.600	0.620	0.600	0.610	0.610	406,700
2022-11-01	0.620	0.650	0.590	0.620	0.620	1,343,000
2022-10-31	0.440	0.710	0.430	0.580	0.580	4,187,050
2022-10-28	0.480	0.530	0.445	0.445	0.445	559,750
2022-10-27	0.470	0.520	0.470	0.490	0.490	895,500
2022-10-26	0.440	0.500	0.440	0.460	0.460	1,431,000
2022-10-25	0.410	0.490	0.410	0.445	0.445	1,803,050
2022-10-24	0.410	0.480	0.400	0.435	0.435	1,321,000
2022-10-21	0.370	0.460	0.370	0.415	0.415	1,198,000
2022-10-20	0.400	0.460	0.390	0.400	0.400	1,130,000
2022-10-19	0.370	0.450	0.370	0.390	0.390	1,750,550
2022-10-18	0.410	0.410	0.365	0.375	0.375	690,350
2022-10-17	0.370	0.420	0.355	0.380	0.380	1,160,000
2022-10-14	0.400	0.400	0.400	0.400	0.400	0
2022-10-13	0.400	0.400	0.400	0.400	0.400	10,000
2022-10-12	0.400	0.400	0.400	0.400	0.400	10,000
2022-10-11	0.330	0.405	0.330	0.400	0.400	20,650
2022-10-10	0.300	0.430	0.300	0.430	0.430	130,000
2022-10-07	0.395	0.395	0.395	0.395	0.395	350
2022-10-06	0.395	0.395	0.395	0.395	0.395	0
2022-10-05	0.395	0.395	0.395	0.395	0.395	0
2022-10-03	0.395	0.395	0.395	0.395	0.395	0
2022-09-30	0.395	0.395	0.395	0.395	0.395	0
2022-09-29	0.395	0.395	0.395	0.395	0.395	12,500
2022-09-28	0.430	0.430	0.430	0.430	0.430	0
2022-09-27	0.440	0.440	0.440	0.440	0.440	4,500
2022-09-26	0.445	0.445	0.445	0.445	0.445	0
2022-09-23	0.480	0.480	0.450	0.450	0.450	10,000
2022-09-22	0.415	0.415	0.415	0.415	0.415	0
2022-09-21	0.425	0.425	0.425	0.425	0.425	0
2022-09-20	0.425	0.425	0.425	0.425	0.425	0
2022-09-19	0.430	0.430	0.430	0.430	0.430	0
2022-09-16	0.430	0.430	0.430	0.430	0.430	0
2022-09-15	0.430	0.430	0.430	0.430	0.430	0
2022-09-14	0.430	0.430	0.430	0.430	0.430	20,000
2022-09-13	0.430	0.430	0.430	0.430	0.430	0
2022-09-09	0.430	0.430	0.430	0.430	0.430	20,000
2022-09-08	0.435	0.440	0.435	0.440	0.440	260,000
2022-09-07	0.430	0.430	0.430	0.430	0.430	25,000
2022-09-06	0.460	0.460	0.460	0.460	0.460	0
2022-09-05	0.460	0.460	0.460	0.460	0.460	10,000
2022-09-02	0.460	0.460	0.460	0.460	0.460	63,000
2022-09-01	0.450	0.465	0.450	0.465	0.465	10,000
2022-08-31	0.480	0.510	0.465	0.465	0.465	60,700
2022-08-30	0.470	0.480	0.440	0.440	0.440	111,000
2022-08-29	0.425	0.425	0.425	0.425	0.425	0
2022-08-26	0.430	0.430	0.425	0.425	0.425	60,000
2022-08-25	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 17 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.