MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.670	0.680	0.645	0.660	0.660	275,000
2026-10-21	0.680	0.680	0.680	0.680	0.680	0
2026-10-20	0.675	0.700	0.675	0.680	0.680	260,000
2026-10-16	0.665	0.680	0.665	0.675	0.675	980,000
2026-10-15	0.675	0.685	0.660	0.665	0.665	470,000
2026-10-14	0.705	0.705	0.670	0.685	0.685	165,000
2026-10-13	0.705	0.705	0.690	0.705	0.705	540,000
2026-10-12	0.700	0.705	0.700	0.705	0.705	15,000
2026-10-09	0.705	0.710	0.705	0.710	0.710	100,000
2026-10-08	0.730	0.730	0.705	0.715	0.715	241,000
2026-10-07	0.700	0.715	0.680	0.715	0.715	150,000
2026-10-06	0.695	0.700	0.695	0.700	0.700	95,000
2026-10-05	0.710	0.710	0.685	0.690	0.690	260,000
2026-10-02	0.705	0.710	0.705	0.710	0.710	100,000
2026-09-30	0.710	0.715	0.705	0.715	0.715	60,000
2026-09-29	0.720	0.720	0.720	0.720	0.720	5,000
2026-09-28	0.705	0.720	0.700	0.705	0.705	650,000
2026-09-25	0.735	0.735	0.725	0.725	0.725	100,000
2026-09-24	0.710	0.740	0.710	0.725	0.725	140,000
2026-09-23	0.740	0.745	0.730	0.730	0.730	140,000
2026-09-22	0.730	0.740	0.725	0.725	0.725	280,000
2026-09-21	0.700	0.750	0.700	0.720	0.720	285,000
2026-09-18	0.700	0.710	0.700	0.710	0.710	70,000
2026-09-17	0.710	0.730	0.695	0.705	0.705	160,000
2026-09-16	0.710	0.725	0.685	0.705	0.705	350,000
2026-09-15	0.740	0.740	0.705	0.705	0.705	685,000
2026-09-14	0.715	0.750	0.710	0.740	0.740	440,000
2026-09-11	0.730	0.745	0.705	0.715	0.715	320,000
2026-09-10	0.775	0.775	0.720	0.750	0.750	1,560,000
2026-09-09	0.800	0.830	0.775	0.785	0.785	955,000
2026-09-08	0.750	0.830	0.740	0.770	0.770	992,000
2026-09-07	0.740	0.745	0.735	0.745	0.745	595,000
2026-09-04	0.730	0.740	0.725	0.740	0.740	145,000
2026-09-03	0.735	0.735	0.705	0.720	0.720	745,000
2026-09-02	0.705	0.765	0.705	0.730	0.730	1,046,000
2026-09-01	0.705	0.705	0.705	0.705	0.705	105,000
2026-08-31	0.700	0.710	0.700	0.705	0.705	605,000
2026-08-28	0.670	0.690	0.670	0.690	0.690	525,000
2026-08-27	0.655	0.670	0.650	0.655	0.655	145,000
2026-08-26	0.640	0.655	0.640	0.655	0.655	105,000
2026-08-25	0.650	0.660	0.635	0.635	0.635	847,000
2026-08-24	0.665	0.665	0.655	0.660	0.660	175,000
2026-08-21	0.660	0.670	0.655	0.660	0.660	85,000
2026-08-20	0.650	0.680	0.630	0.655	0.655	625,000
2026-08-19	0.660	0.670	0.650	0.660	0.660	525,000
2026-08-18	0.700	0.705	0.685	0.685	0.685	220,000
2026-08-17	0.605	0.690	0.605	0.680	0.680	1,123,000
2026-08-14	0.610	0.625	0.605	0.625	0.625	230,000
2026-08-13	0.625	0.625	0.610	0.625	0.625	189,000
2026-08-12	0.620	0.630	0.600	0.625	0.625	335,000
2026-08-11	0.600	0.630	0.590	0.630	0.630	244,000
2026-08-10	0.585	0.620	0.585	0.610	0.610	2,185,000
2026-08-07	0.585	0.590	0.580	0.585	0.585	195,000
2026-08-06	0.590	0.590	0.580	0.585	0.585	345,000
2026-08-05	0.590	0.600	0.580	0.590	0.590	205,000
2026-08-04	0.600	0.600	0.600	0.600	0.600	75,000
2026-08-03	0.600	0.605	0.590	0.600	0.600	310,000
2026-07-31	0.590	0.610	0.560	0.610	0.610	1,439,000
2026-07-30	0.590	0.590	0.580	0.590	0.590	85,000
2026-07-29	0.600	0.610	0.570	0.590	0.590	980,000

Page 1 of 3 · 126 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.