Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.024	0.024	0.023	0.023	0.230	3,905,000
2022-02-25	0.022	0.029	0.020	0.024	0.240	7,110,000
2022-02-24	0.018	0.022	0.017	0.022	0.220	10,300,000
2022-02-23	0.021	0.021	0.021	0.021	0.210	165,000
2022-02-22	0.020	0.022	0.019	0.021	0.210	2,475,000
2022-02-21	0.022	0.022	0.019	0.020	0.200	240,000
2022-02-18	0.023	0.023	0.023	0.023	0.230	45,000
2022-02-17	0.023	0.025	0.023	0.023	0.230	320,000
2022-02-16	0.021	0.023	0.021	0.023	0.230	180,000
2022-02-15	0.023	0.023	0.021	0.023	0.230	960,000
2022-02-14	0.021	0.023	0.021	0.023	0.230	100,000
2022-02-11	0.023	0.024	0.021	0.021	0.210	80,000
2022-02-10	0.023	0.024	0.023	0.023	0.230	925,000
2022-02-09	0.022	0.023	0.022	0.023	0.230	60,000
2022-02-08	0.024	0.024	0.022	0.022	0.220	20,000
2022-02-07	0.022	0.023	0.021	0.021	0.210	380,000
2022-02-04	0.021	0.023	0.020	0.023	0.230	2,635,000
2022-01-31	0.024	0.024	0.024	0.024	0.240	5,000
2022-01-28	0.022	0.023	0.022	0.023	0.230	2,370,000
2022-01-27	0.022	0.024	0.021	0.022	0.220	3,255,000
2022-01-26	0.025	0.025	0.022	0.022	0.220	7,570,000
2022-01-25	0.024	0.024	0.022	0.022	0.220	195,000
2022-01-24	0.023	0.025	0.023	0.025	0.250	520,000
2022-01-21	0.023	0.023	0.022	0.023	0.230	1,505,000
2022-01-20	0.025	0.026	0.021	0.022	0.220	33,990,000
2022-01-19	0.028	0.030	0.025	0.026	0.260	19,340,000
2022-01-18	0.033	0.033	0.029	0.032	0.320	3,190,000
2022-01-17	0.029	0.036	0.028	0.033	0.330	5,172,500
2022-01-14	0.031	0.032	0.029	0.031	0.310	785,000
2022-01-13	0.034	0.035	0.031	0.032	0.320	1,475,000
2022-01-12	0.033	0.035	0.033	0.034	0.340	7,910,000
2022-01-11	0.036	0.038	0.031	0.036	0.360	36,890,000
2022-01-10	0.036	0.036	0.036	0.036	0.360	555,000
2022-01-07	0.034	0.039	0.032	0.036	0.360	2,630,000
2022-01-06	0.044	0.044	0.030	0.034	0.340	17,480,000
2022-01-05	0.046	0.046	0.043	0.045	0.450	1,590,000
2022-01-04	0.049	0.049	0.044	0.047	0.470	3,440,000
2022-01-03	0.052	0.052	0.043	0.049	0.490	11,192,500
2021-12-31	0.048	0.058	0.045	0.053	0.530	5,715,000
2021-12-30	0.047	0.051	0.045	0.047	0.470	5,225,000
2021-12-29	0.054	0.055	0.047	0.052	0.520	8,012,000
2021-12-28	0.050	0.054	0.050	0.052	0.520	365,000
2021-12-24	0.054	0.054	0.053	0.053	0.530	20,000
2021-12-23	0.055	0.057	0.046	0.051	0.510	16,100,000
2021-12-22	0.054	0.055	0.045	0.055	0.550	3,833,500
2021-12-21	0.052	0.056	0.050	0.055	0.550	245,000
2021-12-20	0.050	0.053	0.048	0.048	0.480	730,000
2021-12-17	0.056	0.057	0.049	0.054	0.540	10,620,000
2021-12-16	0.051	0.058	0.051	0.058	0.580	21,000
2021-12-15	0.050	0.057	0.050	0.057	0.570	665,000
2021-12-14	0.052	0.058	0.049	0.056	0.560	4,000,000
2021-12-13	0.057	0.058	0.057	0.057	0.570	6,780,000
2021-12-10	0.056	0.060	0.056	0.057	0.570	2,285,000
2021-12-09	0.059	0.060	0.053	0.055	0.550	2,606,000
2021-12-08	0.058	0.061	0.055	0.060	0.600	2,080,000
2021-12-07	0.057	0.065	0.057	0.064	0.640	210,000
2021-12-06	0.063	0.063	0.063	0.063	0.630	0
2021-12-03	0.063	0.063	0.063	0.063	0.630	20,000
2021-12-02	0.066	0.066	0.055	0.060	0.600	1,415,500
2021-12-01	0.075	0.075	0.057	0.058	0.580	168,000

← NewerPage 20 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.