Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.015	0.015	0.015	0.015	0.015	16,080,000
2025-05-06	0.015	0.015	0.015	0.015	0.015	60,000
2025-05-02	0.015	0.015	0.015	0.015	0.015	1,720,000
2025-04-30	0.015	0.015	0.015	0.015	0.015	780,000
2025-04-29	0.015	0.015	0.015	0.015	0.015	20,000
2025-04-28	0.016	0.016	0.015	0.015	0.015	1,070,000
2025-04-25	0.016	0.016	0.016	0.016	0.016	1,730,000
2025-04-24	0.015	0.016	0.015	0.016	0.016	147,670,000
2025-04-23	0.015	0.016	0.015	0.016	0.016	710,100
2025-04-22	0.016	0.017	0.016	0.016	0.016	8,580,000
2025-04-17	0.015	0.016	0.015	0.016	0.016	560,000
2025-04-16	0.017	0.017	0.016	0.016	0.016	360,000
2025-04-15	0.016	0.017	0.016	0.017	0.017	10,670,000
2025-04-14	0.017	0.017	0.016	0.017	0.017	26,330,000
2025-04-11	0.015	0.017	0.015	0.017	0.017	23,000,000
2025-04-10	0.015	0.016	0.015	0.016	0.016	4,330,000
2025-04-09	0.017	0.017	0.017	0.017	0.017	0
2025-04-08	0.015	0.017	0.015	0.017	0.017	540,000
2025-04-07	0.017	0.017	0.016	0.017	0.017	2,430,000
2025-04-03	0.017	0.018	0.016	0.018	0.018	1,020,000
2025-04-02	0.016	0.017	0.015	0.017	0.017	6,500,000
2025-04-01	0.016	0.016	0.016	0.016	0.016	0
2025-03-31	0.016	0.017	0.015	0.016	0.016	30,700,000
2025-03-28	0.016	0.017	0.015	0.017	0.017	890,000
2025-03-27	0.016	0.017	0.016	0.017	0.017	1,300,000
2025-03-26	0.016	0.017	0.016	0.017	0.017	250,000
2025-03-25	0.016	0.017	0.016	0.017	0.017	52,101,000
2025-03-24	0.016	0.017	0.016	0.017	0.017	57,800,200
2025-03-21	0.016	0.017	0.016	0.017	0.017	47,160,000
2025-03-20	0.017	0.017	0.016	0.016	0.016	210,000
2025-03-19	0.016	0.017	0.016	0.017	0.017	61,520,000
2025-03-18	0.016	0.017	0.015	0.017	0.017	37,370,200
2025-03-17	0.016	0.016	0.016	0.016	0.016	300,000
2025-03-14	0.016	0.016	0.015	0.016	0.016	9,990,000
2025-03-13	0.016	0.016	0.015	0.016	0.016	33,140,000
2025-03-12	0.017	0.017	0.016	0.016	0.016	47,270,000
2025-03-11	0.016	0.017	0.016	0.016	0.016	104,880,000
2025-03-10	0.016	0.017	0.016	0.017	0.017	9,210,000
2025-03-07	0.017	0.017	0.017	0.017	0.017	0
2025-03-06	0.016	0.017	0.016	0.017	0.017	5,270,000
2025-03-05	0.016	0.017	0.016	0.017	0.017	50,000
2025-03-04	0.016	0.017	0.016	0.017	0.017	50,050
2025-03-03	0.017	0.017	0.016	0.017	0.017	520,000
2025-02-28	0.017	0.017	0.016	0.017	0.017	27,611,500
2025-02-27	0.018	0.019	0.017	0.018	0.018	68,700,000
2025-02-26	0.018	0.019	0.017	0.018	0.018	43,410,100
2025-02-25	0.018	0.018	0.017	0.018	0.018	56,970,000
2025-02-24	0.018	0.018	0.017	0.018	0.018	2,151,300
2025-02-21	0.017	0.019	0.017	0.018	0.018	13,421,400
2025-02-20	0.018	0.018	0.017	0.018	0.018	38,870,000
2025-02-19	0.018	0.019	0.017	0.019	0.019	46,310,000
2025-02-18	0.018	0.018	0.018	0.018	0.018	0
2025-02-17	0.018	0.018	0.017	0.018	0.018	690,000
2025-02-14	0.018	0.019	0.017	0.018	0.018	17,240,300
2025-02-13	0.018	0.019	0.017	0.019	0.019	60,480,000
2025-02-12	0.018	0.018	0.017	0.018	0.018	56,010,400
2025-02-11	0.018	0.019	0.017	0.017	0.017	31,720,000
2025-02-10	0.019	0.019	0.017	0.018	0.018	9,870,000
2025-02-07	0.018	0.019	0.017	0.019	0.019	46,650,000
2025-02-06	0.018	0.018	0.017	0.017	0.017	46,450,000

← NewerPage 7 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.