Moody Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.035	0.039	0.034	0.034	0.034	23,300,000
2026-10-15	0.036	0.037	0.034	0.037	0.037	14,620,000
2026-10-14	0.031	0.038	0.031	0.036	0.036	30,280,000
2026-10-13	0.030	0.031	0.030	0.030	0.030	15,930,700
2026-10-12	0.032	0.032	0.029	0.031	0.031	19,420,000
2026-10-09	0.030	0.032	0.030	0.032	0.032	14,780,000
2026-10-08	0.032	0.037	0.031	0.031	0.031	15,540,000
2026-10-07	0.031	0.033	0.030	0.033	0.033	9,270,000
2026-10-06	0.032	0.033	0.032	0.032	0.032	35,650,000
2026-10-05	0.035	0.035	0.031	0.032	0.032	47,620,500
2026-10-02	0.031	0.036	0.031	0.035	0.035	28,940,000
2026-09-30	0.038	0.038	0.031	0.032	0.032	14,060,000
2026-09-29	0.026	0.039	0.026	0.038	0.038	143,720,000
2026-09-28	0.027	0.028	0.025	0.026	0.026	61,300,000
2026-09-25	0.029	0.030	0.026	0.026	0.026	44,450,000
2026-09-24	0.032	0.032	0.028	0.030	0.030	34,130,000
2026-09-23	0.037	0.038	0.029	0.032	0.032	57,210,000
2026-09-22	0.037	0.042	0.036	0.038	0.038	44,900,000
2026-09-21	0.045	0.046	0.036	0.038	0.038	106,740,000
2026-09-18	0.025	0.045	0.025	0.040	0.040	392,224,844
2026-09-17	0.023	0.024	0.023	0.024	0.024	126,980,000
2026-09-16	0.021	0.024	0.021	0.023	0.023	95,680,000
2026-09-15	0.021	0.023	0.020	0.022	0.022	59,230,000
2026-09-14	0.021	0.022	0.020	0.022	0.022	40,660,000
2026-09-11	0.022	0.022	0.020	0.021	0.021	125,450,000
2026-09-10	0.022	0.022	0.021	0.022	0.022	68,560,000
2026-09-09	0.024	0.024	0.022	0.022	0.022	97,720,000
2026-09-08	0.024	0.024	0.023	0.023	0.023	83,070,000
2026-09-07	0.024	0.025	0.024	0.025	0.025	98,140,000
2026-09-04	0.023	0.025	0.023	0.025	0.025	72,050,000
2026-09-03	0.024	0.024	0.023	0.024	0.024	1,700,050
2026-09-02	0.023	0.023	0.023	0.023	0.023	1,530,000
2026-09-01	0.024	0.025	0.022	0.023	0.023	49,440,000
2026-08-31	0.025	0.025	0.023	0.025	0.025	6,610,000
2026-08-28	0.025	0.025	0.022	0.025	0.025	15,310,000
2026-08-27	0.024	0.025	0.023	0.023	0.023	28,610,000
2026-08-26	0.022	0.025	0.021	0.025	0.025	131,570,000
2026-08-25	0.020	0.022	0.019	0.022	0.022	30,380,000
2026-08-24	0.020	0.021	0.020	0.021	0.021	116,139,930
2026-08-21	0.022	0.023	0.020	0.020	0.020	24,840,000
2026-08-20	0.023	0.024	0.021	0.021	0.021	59,840,000
2026-08-19	0.019	0.024	0.018	0.023	0.023	96,840,203
2026-08-18	0.019	0.020	0.018	0.020	0.020	16,910,000
2026-08-17	0.019	0.019	0.018	0.019	0.019	13,160,000
2026-08-14	0.020	0.020	0.018	0.020	0.020	29,030,000
2026-08-13	0.018	0.020	0.017	0.020	0.020	117,500,000
2026-08-12	0.018	0.019	0.018	0.019	0.019	1,962,000
2026-08-11	0.017	0.020	0.017	0.019	0.019	60,430,000
2026-08-10	0.017	0.018	0.017	0.018	0.018	70,000
2026-08-07	0.017	0.018	0.017	0.018	0.018	540,000
2026-08-06	0.017	0.018	0.017	0.018	0.018	1,010,000
2026-08-05	0.017	0.018	0.017	0.018	0.018	62,850,000
2026-08-04	0.018	0.018	0.018	0.018	0.018	270,000
2026-08-03	0.017	0.018	0.016	0.018	0.018	1,930,100
2026-07-31	0.017	0.018	0.016	0.018	0.018	5,330,000
2026-07-30	0.017	0.018	0.016	0.018	0.018	5,330,000
2026-07-29	0.017	0.018	0.017	0.018	0.018	800,000
2026-07-28	0.016	0.018	0.016	0.018	0.018	2,630,000
2026-07-27	0.018	0.018	0.017	0.018	0.018	1,780,000
2026-07-24	0.016	0.018	0.016	0.018	0.018	60,000

Page 1 of 5 · 245 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.