Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.475	0.475	0.430	0.430	0.430	30,000
2022-08-23	0.480	0.480	0.480	0.480	0.480	0
2022-08-22	0.480	0.480	0.480	0.480	0.480	0
2022-08-19	0.485	0.485	0.480	0.480	0.480	20,000
2022-08-18	0.480	0.480	0.480	0.480	0.480	10,000
2022-08-17	0.460	0.460	0.430	0.450	0.450	471,000
2022-08-16	0.495	0.495	0.495	0.495	0.495	0
2022-08-15	0.495	0.495	0.495	0.495	0.495	0
2022-08-12	0.500	0.500	0.500	0.500	0.500	22,200
2022-08-11	0.510	0.510	0.510	0.510	0.510	46,107
2022-08-10	0.520	0.520	0.520	0.520	0.520	0
2022-08-09	0.500	0.550	0.500	0.520	0.520	60,000
2022-08-08	0.495	0.500	0.495	0.500	0.500	10,000
2022-08-05	0.500	0.510	0.500	0.510	0.510	40,000
2022-08-04	0.540	0.590	0.540	0.580	0.580	271,340
2022-08-03	0.540	0.540	0.540	0.540	0.540	100,000
2022-08-02	0.550	0.550	0.540	0.540	0.540	241,500
2022-08-01	0.550	0.550	0.550	0.550	0.550	30,700
2022-07-29	0.550	0.550	0.550	0.550	0.550	30,000
2022-07-28	0.550	0.550	0.550	0.550	0.550	0
2022-07-27	0.530	0.540	0.530	0.540	0.540	110,100
2022-07-26	0.500	0.570	0.490	0.560	0.560	686,250
2022-07-25	0.540	0.540	0.510	0.510	0.510	560,000
2022-07-22	0.560	0.580	0.550	0.550	0.550	280,000
2022-07-21	0.590	0.590	0.550	0.550	0.550	135,500
2022-07-20	0.510	0.600	0.510	0.590	0.590	165,500
2022-07-19	0.510	0.550	0.510	0.550	0.550	483,000
2022-07-18	0.500	0.500	0.500	0.500	0.500	0
2022-07-15	0.470	0.500	0.470	0.500	0.500	63,800
2022-07-14	0.500	0.510	0.460	0.490	0.490	130,250
2022-07-13	0.490	0.500	0.490	0.500	0.500	276,500
2022-07-12	0.460	0.460	0.460	0.460	0.460	116,750
2022-07-11	0.480	0.480	0.450	0.460	0.460	439,000
2022-07-08	0.420	0.465	0.420	0.430	0.430	767,200
2022-07-07	0.380	0.415	0.380	0.410	0.410	8,133,550
2022-07-06	0.420	0.430	0.400	0.410	0.410	345,000
2022-07-05	0.385	0.390	0.385	0.390	0.390	41,600
2022-07-04	0.400	0.440	0.380	0.400	0.400	648,000
2022-06-30	0.380	0.400	0.370	0.375	0.375	360,000
2022-06-29	0.435	0.455	0.375	0.375	0.375	710,000
2022-06-28	0.445	0.445	0.435	0.435	0.435	110,000
2022-06-27	0.405	0.425	0.405	0.410	0.410	210,050
2022-06-24	0.365	0.420	0.360	0.405	0.405	60,000
2022-06-23	0.390	0.390	0.375	0.375	0.375	192,000
2022-06-22	0.395	0.395	0.385	0.390	0.390	514,000
2022-06-21	0.430	0.430	0.430	0.430	0.430	0
2022-06-20	0.395	0.440	0.390	0.430	0.430	170,000
2022-06-17	0.415	0.445	0.395	0.395	0.395	344,700
2022-06-16	0.405	0.410	0.385	0.385	0.385	250,000
2022-06-15	0.460	0.460	0.400	0.400	0.400	50,000
2022-06-14	0.405	0.475	0.400	0.460	0.460	210,000
2022-06-13	0.420	0.420	0.410	0.410	0.410	130,700
2022-06-10	0.440	0.440	0.410	0.420	0.420	427,100
2022-06-09	0.450	0.480	0.420	0.440	0.440	598,500
2022-06-08	0.410	0.450	0.410	0.450	0.450	539,150
2022-06-07	0.420	0.450	0.405	0.430	0.430	1,541,000
2022-06-06	0.380	0.395	0.375	0.395	0.395	200,700
2022-06-02	0.345	0.445	0.320	0.380	0.380	4,543,500
2022-06-01	0.370	0.385	0.340	0.340	0.340	160,000
2022-05-31	0.345	0.370	0.345	0.370	0.370	27,000

← NewerPage 18 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.