Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.016	0.018	0.016	0.018	0.018	60,000
2026-07-23	0.018	0.018	0.018	0.018	0.018	0
2026-07-22	0.016	0.018	0.016	0.018	0.018	2,820,000
2026-07-21	0.018	0.018	0.018	0.018	0.018	0
2026-07-20	0.017	0.018	0.016	0.018	0.018	25,850,000
2026-07-17	0.017	0.018	0.017	0.018	0.018	26,500,000
2026-07-16	0.017	0.018	0.016	0.016	0.016	80,920,000
2026-07-15	0.016	0.018	0.016	0.018	0.018	3,860,000
2026-07-14	0.017	0.018	0.017	0.018	0.018	160,000
2026-07-13	0.018	0.018	0.018	0.018	0.018	0
2026-07-10	0.016	0.018	0.016	0.018	0.018	990,100
2026-07-09	0.018	0.018	0.017	0.018	0.018	210,300
2026-07-08	0.017	0.018	0.017	0.018	0.018	20,000
2026-07-07	0.017	0.018	0.017	0.018	0.018	380,000
2026-07-06	0.017	0.018	0.017	0.018	0.018	11,400,000
2026-07-03	0.017	0.018	0.017	0.018	0.018	300,000
2026-07-02	0.018	0.019	0.017	0.018	0.018	35,190,000
2026-06-30	0.019	0.019	0.017	0.018	0.018	2,780,000
2026-06-29	0.018	0.019	0.017	0.019	0.019	33,480,000
2026-06-26	0.017	0.018	0.017	0.018	0.018	260,000
2026-06-25	0.018	0.018	0.018	0.018	0.018	0
2026-06-24	0.017	0.018	0.017	0.018	0.018	20,000
2026-06-23	0.018	0.019	0.017	0.018	0.018	34,460,000
2026-06-22	0.018	0.018	0.018	0.018	0.018	0
2026-06-18	0.017	0.019	0.017	0.018	0.018	450,250
2026-06-17	0.018	0.019	0.018	0.019	0.019	72,980,000
2026-06-16	0.018	0.019	0.018	0.019	0.019	720,000
2026-06-15	0.018	0.019	0.018	0.019	0.019	73,000,000
2026-06-12	0.018	0.019	0.018	0.019	0.019	1,795,000
2026-06-11	0.019	0.019	0.017	0.019	0.019	1,730,000
2026-06-10	0.018	0.019	0.018	0.019	0.019	75,830,000
2026-06-09	0.018	0.019	0.017	0.019	0.019	1,850,000
2026-06-08	0.018	0.019	0.018	0.019	0.019	56,750,500
2026-06-05	0.019	0.019	0.018	0.018	0.018	2,950,000
2026-06-04	0.018	0.019	0.018	0.019	0.019	42,660,000
2026-06-03	0.019	0.019	0.018	0.019	0.019	160,200
2026-06-02	0.018	0.019	0.018	0.019	0.019	6,330,000
2026-06-01	0.017	0.019	0.017	0.019	0.019	56,260,000
2026-05-29	0.019	0.019	0.018	0.019	0.019	1,260,000
2026-05-28	0.019	0.019	0.018	0.019	0.019	1,260,000
2026-05-27	0.019	0.019	0.018	0.019	0.019	1,280,000
2026-05-26	0.019	0.020	0.018	0.019	0.019	10,620,000
2026-05-22	0.019	0.019	0.018	0.019	0.019	67,460,000
2026-05-21	0.020	0.020	0.018	0.019	0.019	12,810,000
2026-05-20	0.020	0.020	0.020	0.020	0.020	0
2026-05-19	0.018	0.020	0.018	0.020	0.020	3,690,000
2026-05-18	0.020	0.020	0.019	0.020	0.020	80,710,000
2026-05-15	0.020	0.020	0.019	0.020	0.020	111,290,000
2026-05-14	0.019	0.021	0.018	0.021	0.021	52,820,000
2026-05-13	0.017	0.019	0.017	0.019	0.019	102,290,000
2026-05-12	0.017	0.018	0.017	0.018	0.018	7,050,000
2026-05-11	0.017	0.018	0.017	0.018	0.018	36,240,000
2026-05-08	0.018	0.018	0.017	0.018	0.018	5,100,000
2026-05-07	0.018	0.018	0.017	0.018	0.018	5,100,000
2026-05-06	0.017	0.018	0.017	0.018	0.018	460,000
2026-05-05	0.017	0.018	0.017	0.018	0.018	23,400,000
2026-05-04	0.017	0.017	0.017	0.017	0.017	370,000
2026-04-30	0.016	0.017	0.016	0.017	0.017	150,000
2026-04-29	0.017	0.017	0.016	0.017	0.017	50
2026-04-28	0.016	0.017	0.016	0.017	0.017	3,210,000

← NewerPage 2 of 5 · 246 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.