Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.018	0.018	0.016	0.016	0.016	34,050,000
2026-04-24	0.019	0.019	0.017	0.018	0.018	980,300
2026-04-23	0.018	0.019	0.018	0.019	0.019	92,530,000
2026-04-22	0.018	0.018	0.017	0.018	0.018	3,760,000
2026-04-21	0.019	0.019	0.018	0.019	0.019	2,020,000
2026-04-20	0.018	0.019	0.017	0.019	0.019	97,610,000
2026-04-17	0.017	0.019	0.017	0.018	0.018	143,560,000
2026-04-16	0.016	0.017	0.016	0.017	0.017	880,000
2026-04-15	0.017	0.018	0.016	0.017	0.017	8,980,000
2026-04-14	0.017	0.017	0.016	0.017	0.017	6,450,000
2026-04-13	0.017	0.018	0.016	0.018	0.018	102,570,000
2026-04-10	0.017	0.018	0.017	0.018	0.018	3,570,000
2026-04-09	0.018	0.018	0.016	0.017	0.017	7,690,000
2026-04-08	0.017	0.018	0.016	0.018	0.018	8,000,000
2026-04-02	0.017	0.018	0.016	0.017	0.017	3,880,000
2026-04-01	0.017	0.018	0.016	0.018	0.018	28,070,000
2026-03-31	0.017	0.017	0.016	0.017	0.017	24,760,000
2026-03-30	0.016	0.017	0.016	0.017	0.017	2,610,000
2026-03-27	0.017	0.017	0.016	0.017	0.017	93,740,000
2026-03-26	0.019	0.023	0.017	0.017	0.017	274,340,000
2026-03-25	0.016	0.017	0.015	0.017	0.017	1,760,000
2026-03-24	0.016	0.017	0.015	0.017	0.017	111,220,000
2026-03-23	0.016	0.017	0.015	0.017	0.017	12,630,000
2026-03-20	0.016	0.017	0.015	0.017	0.017	2,060,000
2026-03-19	0.017	0.017	0.015	0.017	0.017	4,940,000
2026-03-18	0.016	0.017	0.016	0.017	0.017	3,500,000
2026-03-17	0.017	0.017	0.016	0.017	0.017	76,050,000
2026-03-16	0.017	0.017	0.017	0.017	0.017	430,000
2026-03-13	0.016	0.017	0.016	0.016	0.016	800,000
2026-03-12	0.017	0.018	0.016	0.017	0.017	1,880,000
2026-03-11	0.017	0.018	0.017	0.018	0.018	98,150,000
2026-03-10	0.018	0.018	0.018	0.018	0.018	0
2026-03-09	0.017	0.018	0.017	0.018	0.018	43,911,000
2026-03-06	0.017	0.018	0.017	0.018	0.018	1,170,000
2026-03-05	0.017	0.019	0.017	0.018	0.018	49,780,000
2026-03-04	0.017	0.017	0.016	0.016	0.016	36,400,000
2026-03-03	0.017	0.018	0.017	0.018	0.018	61,750,000
2026-03-02	0.018	0.018	0.016	0.018	0.018	10,000
2026-02-27	0.018	0.018	0.017	0.018	0.018	90,000
2026-02-26	0.018	0.018	0.018	0.018	0.018	10,100
2026-02-25	0.018	0.018	0.016	0.017	0.017	1,155,750
2026-02-24	0.018	0.018	0.018	0.018	0.018	10,000
2026-02-23	0.016	0.018	0.016	0.018	0.018	90,100
2026-02-20	0.017	0.018	0.016	0.016	0.016	440,000
2026-02-16	0.018	0.018	0.018	0.018	0.018	10,000
2026-02-13	0.018	0.018	0.016	0.017	0.017	1,040,000
2026-02-12	0.018	0.018	0.017	0.018	0.018	1,830,050
2026-02-11	0.018	0.018	0.018	0.018	0.018	3,320,000
2026-02-10	0.018	0.019	0.017	0.019	0.019	2,450,000
2026-02-09	0.019	0.019	0.018	0.018	0.018	3,410,000
2026-02-06	0.019	0.019	0.017	0.018	0.018	5,570,100
2026-02-05	0.018	0.022	0.018	0.018	0.018	117,840,000
2026-02-04	0.018	0.019	0.018	0.019	0.019	5,560,000
2026-02-03	0.018	0.018	0.016	0.018	0.018	240,850
2026-02-02	0.017	0.018	0.017	0.018	0.018	40,760,000
2026-01-30	0.017	0.018	0.016	0.017	0.017	500
2026-01-29	0.017	0.017	0.017	0.017	0.017	45,000,000
2026-01-28	0.018	0.018	0.016	0.017	0.017	10,722,860
2026-01-27	0.018	0.019	0.017	0.018	0.018	10,000
2026-01-26	0.018	0.018	0.018	0.018	0.018	82,710,000

← NewerPage 3 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.