Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.018	0.019	0.018	0.019	0.019	3,150,000
2026-01-22	0.018	0.018	0.018	0.018	0.018	330,000
2026-01-21	0.018	0.018	0.018	0.018	0.018	0
2026-01-20	0.018	0.018	0.017	0.018	0.018	3,820,000
2026-01-19	0.018	0.018	0.018	0.018	0.018	200,000
2026-01-16	0.018	0.018	0.017	0.018	0.018	1,400,000
2026-01-15	0.017	0.018	0.017	0.018	0.018	940,000
2026-01-14	0.018	0.019	0.017	0.019	0.019	16,170,000
2026-01-13	0.019	0.019	0.018	0.019	0.019	87,370,305
2026-01-12	0.018	0.018	0.017	0.017	0.017	39,250,000
2026-01-09	0.019	0.019	0.019	0.019	0.019	0
2026-01-08	0.019	0.019	0.019	0.019	0.019	0
2026-01-07	0.018	0.019	0.018	0.019	0.019	50,350,000
2026-01-06	0.019	0.019	0.017	0.018	0.018	100,500
2026-01-05	0.018	0.019	0.018	0.018	0.018	630,000
2026-01-02	0.018	0.018	0.018	0.018	0.018	52,300,000
2025-12-31	0.019	0.020	0.019	0.019	0.019	2,960,000
2025-12-30	0.018	0.019	0.018	0.018	0.018	2,480,000
2025-12-29	0.018	0.019	0.017	0.018	0.018	49,180,000
2025-12-24	0.018	0.018	0.018	0.018	0.018	840,500
2025-12-23	0.018	0.018	0.016	0.017	0.017	2,020,000
2025-12-22	0.016	0.018	0.016	0.017	0.017	4,810,000
2025-12-19	0.018	0.018	0.016	0.017	0.017	56,590,000
2025-12-18	0.018	0.018	0.017	0.018	0.018	4,230,000
2025-12-17	0.018	0.019	0.018	0.018	0.018	1,700,000
2025-12-16	0.019	0.019	0.019	0.019	0.019	700,000
2025-12-15	0.018	0.019	0.018	0.019	0.019	10,000
2025-12-12	0.018	0.019	0.018	0.019	0.019	311,500
2025-12-11	0.019	0.019	0.019	0.019	0.019	3,003,418
2025-12-10	0.019	0.019	0.018	0.018	0.018	56,680,000
2025-12-09	0.019	0.019	0.019	0.019	0.019	4,630,000
2025-12-08	0.019	0.020	0.019	0.019	0.019	4,630,000
2025-12-05	0.018	0.021	0.018	0.021	0.021	14,140,010
2025-12-04	0.019	0.019	0.018	0.018	0.018	1,140,000
2025-12-03	0.019	0.020	0.019	0.020	0.020	1,160,000
2025-12-02	0.020	0.020	0.019	0.020	0.020	1,090,000
2025-12-01	0.020	0.020	0.019	0.020	0.020	420,000
2025-11-28	0.020	0.020	0.020	0.020	0.020	25,320,000
2025-11-27	0.021	0.021	0.021	0.021	0.021	250,000
2025-11-26	0.020	0.021	0.019	0.019	0.019	44,630,000
2025-11-25	0.019	0.020	0.019	0.020	0.020	1,570,000
2025-11-24	0.020	0.020	0.019	0.019	0.019	1,120,000
2025-11-21	0.020	0.020	0.019	0.020	0.020	15,590,000
2025-11-20	0.021	0.021	0.020	0.020	0.020	980,000
2025-11-19	0.021	0.021	0.020	0.020	0.020	5,900,600
2025-11-18	0.020	0.021	0.019	0.021	0.021	21,450,000
2025-11-17	0.019	0.021	0.019	0.021	0.021	51,060,300
2025-11-14	0.019	0.020	0.019	0.019	0.019	1,600,400
2025-11-13	0.020	0.020	0.018	0.019	0.019	970,000
2025-11-12	0.019	0.020	0.018	0.018	0.018	45,870,000
2025-11-11	0.019	0.020	0.018	0.019	0.019	22,050,000
2025-11-10	0.019	0.020	0.018	0.019	0.019	87,580,000
2025-11-07	0.020	0.020	0.019	0.019	0.019	2,400,000
2025-11-06	0.020	0.021	0.019	0.020	0.020	75,250,000
2025-11-05	0.020	0.020	0.019	0.019	0.019	1,170,000
2025-11-04	0.020	0.020	0.020	0.020	0.020	50,000
2025-11-03	0.020	0.020	0.019	0.019	0.019	660,000
2025-10-31	0.019	0.020	0.019	0.020	0.020	1,230,000
2025-10-30	0.019	0.019	0.018	0.019	0.019	4,560,000
2025-10-28	0.019	0.020	0.019	0.019	0.019	33,673,800

← NewerPage 4 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.