Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.018	0.018	0.017	0.018	0.018	12,000,000
2025-02-04	0.017	0.018	0.017	0.017	0.017	10,690,000
2025-02-03	0.018	0.018	0.017	0.017	0.017	25,310,000
2025-01-28	0.017	0.018	0.017	0.018	0.018	12,700,000
2025-01-27	0.018	0.019	0.017	0.018	0.018	52,160,000
2025-01-24	0.017	0.018	0.017	0.017	0.017	570,000
2025-01-23	0.018	0.018	0.017	0.018	0.018	42,850,000
2025-01-22	0.018	0.018	0.017	0.018	0.018	33,290,000
2025-01-21	0.018	0.019	0.017	0.019	0.019	31,934,500
2025-01-20	0.018	0.019	0.017	0.017	0.017	32,520,000
2025-01-17	0.017	0.017	0.017	0.017	0.017	4,390,000
2025-01-16	0.017	0.019	0.017	0.018	0.018	30,880,000
2025-01-15	0.017	0.017	0.016	0.017	0.017	21,260,000
2025-01-14	0.016	0.018	0.016	0.016	0.016	11,590,000
2025-01-13	0.017	0.018	0.016	0.018	0.018	32,040,000
2025-01-10	0.016	0.018	0.016	0.018	0.018	11,560,500
2025-01-09	0.016	0.018	0.016	0.018	0.018	34,153,424
2025-01-08	0.016	0.017	0.016	0.016	0.016	3,330,000
2025-01-07	0.016	0.017	0.015	0.017	0.017	29,590,000
2025-01-06	0.015	0.017	0.014	0.016	0.016	45,650,225
2025-01-03	0.015	0.016	0.014	0.016	0.016	33,730,000
2025-01-02	0.013	0.016	0.013	0.014	0.014	32,687,500
2024-12-31	0.013	0.013	0.012	0.013	0.013	7,097,528
2024-12-30	0.012	0.013	0.012	0.013	0.013	10,770,000
2024-12-27	0.013	0.013	0.012	0.012	0.012	2,400,000
2024-12-24	0.014	0.014	0.013	0.013	0.013	690,000
2024-12-23	0.013	0.014	0.013	0.013	0.013	5,930,000
2024-12-20	0.013	0.014	0.013	0.013	0.013	2,520,000
2024-12-19	0.014	0.014	0.013	0.013	0.013	7,010,000
2024-12-18	0.014	0.014	0.013	0.013	0.013	16,440,000
2024-12-17	0.015	0.015	0.014	0.014	0.014	27,540,000
2024-12-16	0.017	0.018	0.015	0.016	0.016	60,410,000
2024-12-13	0.014	0.022	0.014	0.017	0.017	204,110,000
2024-12-12	0.014	0.014	0.013	0.014	0.014	22,250,000
2024-12-11	0.015	0.015	0.013	0.014	0.014	27,190,000
2024-12-10	0.016	0.017	0.011	0.015	0.015	78,290,000
2024-12-09	0.015	0.016	0.015	0.016	0.016	14,410,000
2024-12-06	0.016	0.016	0.015	0.016	0.016	27,148,450
2024-12-05	0.017	0.017	0.016	0.016	0.016	24,880,000
2024-12-04	0.017	0.019	0.016	0.018	0.018	15,820,000
2024-12-03	0.019	0.020	0.015	0.017	0.017	88,280,000
2024-12-02	0.022	0.024	0.016	0.019	0.019	133,450,000
2024-11-29	0.011	0.024	0.011	0.021	0.021	523,677,000
2024-11-28	0.012	0.012	0.011	0.011	0.011	420,000
2024-11-27	0.012	0.012	0.011	0.012	0.012	22,200,000
2024-11-26	0.012	0.013	0.012	0.012	0.012	4,950,000
2024-11-25	0.012	0.013	0.011	0.013	0.013	10,750,000
2024-11-22	0.013	0.014	0.012	0.013	0.013	7,530,400
2024-11-21	0.014	0.015	0.013	0.014	0.014	16,880,200
2024-11-20	0.015	0.016	0.014	0.015	0.015	23,450,000
2024-11-19	0.015	0.015	0.014	0.015	0.015	11,748,300
2024-11-18	0.016	0.016	0.015	0.015	0.015	6,530,000
2024-11-15	0.015	0.020	0.015	0.016	0.016	55,610,000
2024-11-14	0.015	0.016	0.014	0.015	0.015	24,220,250
2024-11-13	0.017	0.017	0.015	0.016	0.016	20,650,000
2024-11-12	0.018	0.019	0.017	0.018	0.018	6,170,000
2024-11-11	0.019	0.019	0.017	0.018	0.018	16,638,449
2024-11-08	0.020	0.020	0.019	0.019	0.019	16,470,000
2024-11-07	0.021	0.026	0.020	0.020	0.020	58,620,000
2024-11-06	0.016	0.023	0.015	0.023	0.023	97,120,598

← NewerPage 8 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.