Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.019	0.019	0.019	0.019	0.019	0
2025-07-30	0.019	0.019	0.019	0.019	0.019	1,640,000
2025-07-29	0.020	0.020	0.020	0.020	0.020	470,000
2025-07-28	0.020	0.021	0.020	0.021	0.021	50,000
2025-07-25	0.023	0.023	0.020	0.020	0.020	2,760,400
2025-07-24	0.020	0.020	0.020	0.020	0.020	0
2025-07-23	0.022	0.022	0.020	0.020	0.020	2,750,000
2025-07-22	0.020	0.020	0.020	0.020	0.020	0
2025-07-21	0.019	0.019	0.019	0.019	0.019	0
2025-07-18	0.019	0.019	0.019	0.019	0.019	550,000
2025-07-17	0.019	0.019	0.019	0.019	0.019	0
2025-07-16	0.019	0.019	0.019	0.019	0.019	360,000
2025-07-15	0.020	0.020	0.020	0.020	0.020	0
2025-07-14	0.019	0.020	0.019	0.020	0.020	540,000
2025-07-11	0.020	0.020	0.020	0.020	0.020	2,620,000
2025-07-10	0.019	0.021	0.019	0.021	0.021	2,350,000
2025-07-09	0.020	0.020	0.020	0.020	0.020	0
2025-07-08	0.020	0.020	0.020	0.020	0.020	620,000
2025-07-07	0.021	0.022	0.020	0.020	0.020	25,210,300
2025-07-04	0.022	0.022	0.021	0.022	0.022	4,950,000
2025-07-03	0.022	0.022	0.021	0.021	0.021	950,000
2025-07-02	0.022	0.022	0.021	0.022	0.022	2,410,000
2025-06-30	0.022	0.023	0.020	0.021	0.021	14,640,936
2025-06-27	0.021	0.021	0.021	0.021	0.021	100
2025-06-26	0.021	0.022	0.021	0.021	0.021	1,750,000
2025-06-25	0.021	0.022	0.021	0.021	0.021	2,660,000
2025-06-24	0.020	0.022	0.020	0.022	0.022	9,155,000
2025-06-23	0.020	0.021	0.020	0.020	0.020	21,140,000
2025-06-20	0.022	0.024	0.021	0.021	0.021	7,610,000
2025-06-19	0.021	0.023	0.021	0.022	0.022	3,640,000
2025-06-18	0.021	0.021	0.021	0.021	0.021	1,010,000
2025-06-17	0.021	0.022	0.019	0.021	0.021	2,470,000
2025-06-16	0.021	0.022	0.019	0.021	0.021	5,010,000
2025-06-13	0.016	0.021	0.016	0.021	0.021	38,760,000
2025-06-12	0.016	0.017	0.016	0.016	0.016	6,480,000
2025-06-11	0.017	0.017	0.016	0.016	0.016	10,070,000
2025-06-10	0.017	0.018	0.017	0.018	0.018	550,000
2025-06-09	0.017	0.017	0.017	0.017	0.017	0
2025-06-06	0.017	0.017	0.017	0.017	0.017	184,450
2025-06-05	0.017	0.017	0.017	0.017	0.017	1,040,400
2025-06-04	0.017	0.018	0.017	0.017	0.017	1,070,800
2025-06-03	0.017	0.017	0.017	0.017	0.017	200,100
2025-06-02	0.018	0.018	0.018	0.018	0.018	350,000
2025-05-30	0.018	0.018	0.018	0.018	0.018	0
2025-05-29	0.018	0.018	0.018	0.018	0.018	50,000
2025-05-28	0.017	0.019	0.017	0.018	0.018	16,510,000
2025-05-27	0.018	0.018	0.017	0.017	0.017	1,580,000
2025-05-26	0.018	0.018	0.017	0.018	0.018	2,240,000
2025-05-23	0.019	0.019	0.018	0.018	0.018	1,250,000
2025-05-22	0.016	0.018	0.016	0.017	0.017	18,490,000
2025-05-21	0.018	0.018	0.016	0.016	0.016	6,300,000
2025-05-20	0.018	0.019	0.018	0.018	0.018	40,330,000
2025-05-19	0.017	0.018	0.016	0.018	0.018	56,550,000
2025-05-16	0.016	0.018	0.016	0.018	0.018	23,850,000
2025-05-15	0.018	0.018	0.016	0.016	0.016	48,622,500
2025-05-14	0.015	0.019	0.015	0.018	0.018	143,900,000
2025-05-13	0.015	0.015	0.015	0.015	0.015	18,210,000
2025-05-12	0.015	0.015	0.015	0.015	0.015	30,000
2025-05-09	0.015	0.015	0.015	0.015	0.015	0
2025-05-08	0.015	0.015	0.015	0.015	0.015	9,110,000

← NewerPage 6 of 21 · 1,231 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.