Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.021	0.021	0.019	0.019	0.019	7,240,000
2025-10-24	0.021	0.022	0.020	0.022	0.022	54,390,000
2025-10-23	0.022	0.024	0.022	0.022	0.022	51,250,100
2025-10-22	0.021	0.022	0.021	0.021	0.021	39,961,000
2025-10-21	0.020	0.021	0.020	0.021	0.021	36,013,200
2025-10-20	0.020	0.021	0.020	0.020	0.020	52,760,000
2025-10-17	0.020	0.020	0.020	0.020	0.020	590,000
2025-10-16	0.021	0.021	0.021	0.021	0.021	45,000
2025-10-15	0.020	0.021	0.020	0.021	0.021	45,000
2025-10-14	0.020	0.021	0.020	0.021	0.021	2,890,000
2025-10-13	0.021	0.021	0.020	0.020	0.020	430,350
2025-10-10	0.022	0.022	0.020	0.021	0.021	990,000
2025-10-09	0.020	0.021	0.020	0.021	0.021	530,000
2025-10-08	0.021	0.022	0.021	0.021	0.021	450,000
2025-10-06	0.021	0.022	0.021	0.021	0.021	260,000
2025-10-03	0.022	0.022	0.022	0.022	0.022	10,000
2025-10-02	0.022	0.022	0.022	0.022	0.022	650,150
2025-09-30	0.022	0.022	0.022	0.022	0.022	0
2025-09-29	0.021	0.022	0.020	0.022	0.022	830,000
2025-09-26	0.022	0.022	0.021	0.021	0.021	500,000
2025-09-25	0.020	0.022	0.020	0.022	0.022	321,100
2025-09-24	0.021	0.022	0.021	0.022	0.022	570,000
2025-09-23	0.021	0.023	0.021	0.023	0.023	1,820,000
2025-09-22	0.021	0.021	0.020	0.021	0.021	3,740,000
2025-09-19	0.022	0.022	0.022	0.022	0.022	0
2025-09-18	0.023	0.023	0.021	0.022	0.022	500,000
2025-09-17	0.022	0.023	0.021	0.022	0.022	14,220,350
2025-09-16	0.022	0.023	0.022	0.022	0.022	1,420,600
2025-09-15	0.021	0.022	0.021	0.022	0.022	58,200,000
2025-09-12	0.021	0.021	0.021	0.021	0.021	20,990,000
2025-09-11	0.019	0.021	0.019	0.021	0.021	21,487,000
2025-09-10	0.020	0.020	0.020	0.020	0.020	47,610,000
2025-09-09	0.020	0.020	0.020	0.020	0.020	400,300
2025-09-08	0.020	0.021	0.019	0.020	0.020	33,530,000
2025-09-05	0.020	0.020	0.020	0.020	0.020	60,000
2025-09-04	0.020	0.020	0.020	0.020	0.020	10,000
2025-09-03	0.020	0.020	0.020	0.020	0.020	40,000
2025-09-02	0.020	0.021	0.019	0.021	0.021	36,520,000
2025-09-01	0.019	0.021	0.019	0.021	0.021	32,290,000
2025-08-29	0.019	0.019	0.019	0.019	0.019	12,290,000
2025-08-28	0.019	0.020	0.019	0.019	0.019	3,350,000
2025-08-27	0.021	0.021	0.019	0.020	0.020	36,660,000
2025-08-26	0.019	0.021	0.019	0.020	0.020	99,810,000
2025-08-25	0.018	0.020	0.018	0.020	0.020	220,800
2025-08-22	0.018	0.018	0.018	0.018	0.018	13,000
2025-08-21	0.018	0.018	0.018	0.018	0.018	1,290,500
2025-08-20	0.020	0.020	0.019	0.019	0.019	1,140,000
2025-08-19	0.019	0.021	0.019	0.019	0.019	3,304,200
2025-08-18	0.020	0.020	0.019	0.019	0.019	1,110,000
2025-08-15	0.019	0.019	0.019	0.019	0.019	34,250
2025-08-14	0.019	0.019	0.019	0.019	0.019	1,000,000
2025-08-13	0.019	0.019	0.019	0.019	0.019	1,490,000
2025-08-12	0.019	0.019	0.019	0.019	0.019	0
2025-08-11	0.018	0.019	0.018	0.019	0.019	2,500,000
2025-08-08	0.019	0.019	0.019	0.019	0.019	100,000
2025-08-07	0.020	0.020	0.020	0.020	0.020	0
2025-08-06	0.020	0.020	0.020	0.020	0.020	0
2025-08-05	0.021	0.021	0.020	0.020	0.020	1,060,000
2025-08-04	0.021	0.021	0.021	0.021	0.021	50,000
2025-08-01	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 5 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.