MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.610	0.620	0.590	0.610	0.610	742,000
2026-07-24	0.620	0.630	0.610	0.610	0.610	220,000
2026-07-23	0.600	0.630	0.600	0.620	0.620	390,000
2026-07-22	0.590	0.610	0.590	0.600	0.600	240,000
2026-07-21	0.620	0.630	0.570	0.590	0.590	425,000
2026-07-20	0.630	0.630	0.610	0.620	0.620	190,000
2026-07-17	0.630	0.630	0.610	0.620	0.620	285,000
2026-07-16	0.620	0.630	0.620	0.630	0.630	45,000
2026-07-15	0.630	0.640	0.610	0.620	0.620	265,000
2026-07-14	0.630	0.640	0.610	0.630	0.630	195,000
2026-07-13	0.680	0.680	0.610	0.640	0.640	1,635,000
2026-07-10	0.650	0.700	0.650	0.690	0.690	530,000
2026-07-09	0.640	0.660	0.640	0.650	0.650	475,000
2026-07-08	0.620	0.630	0.610	0.620	0.620	590,000
2026-07-07	0.610	0.650	0.600	0.620	0.620	2,170,000
2026-07-06	0.690	0.800	0.600	0.600	0.600	1,670,000
2026-07-03	0.620	0.620	0.600	0.600	0.600	525,000
2026-07-02	0.590	0.680	0.590	0.620	0.620	2,185,000
2026-06-30	0.660	0.680	0.590	0.600	0.600	2,310,000
2026-06-29	0.700	0.720	0.650	0.660	0.660	5,750,000
2026-06-26	0.700	0.750	0.680	0.730	0.730	645,000
2026-06-25	0.770	0.800	0.680	0.720	0.720	1,010,000
2026-06-24	0.740	0.750	0.730	0.750	0.750	515,000
2026-06-23	0.730	0.750	0.710	0.730	0.730	470,000
2026-06-22	0.780	0.790	0.720	0.740	0.740	1,260,000
2026-06-18	0.800	0.810	0.780	0.800	0.800	880,000
2026-06-17	0.800	0.820	0.790	0.800	0.800	205,000
2026-06-16	0.830	0.850	0.810	0.820	0.820	320,000
2026-06-15	0.800	0.870	0.780	0.860	0.860	1,860,000
2026-06-12	0.738	0.746	0.658	0.714	0.714	5,445,021
2026-06-11	0.738	0.762	0.714	0.714	0.714	1,177,595
2026-06-10	0.722	0.771	0.722	0.738	0.738	635,460
2026-06-09	0.940	0.970	0.890	0.950	0.950	1,800,000
2026-06-08	1.000	1.060	0.860	0.930	0.930	5,200,000
2026-06-05	1.060	1.060	1.000	1.020	1.020	505,000
2026-06-04	1.010	1.090	0.990	1.060	1.060	795,000
2026-06-03	1.030	1.120	0.960	1.010	1.010	2,300,000
2026-06-02	0.920	1.170	0.920	1.060	1.060	8,150,380
2026-06-01	0.830	0.950	0.830	0.950	0.950	1,885,000
2026-05-29	0.800	0.850	0.800	0.810	0.810	535,000
2026-05-28	0.780	0.810	0.780	0.800	0.800	790,000
2026-05-27	0.790	0.800	0.790	0.790	0.790	710,000
2026-05-26	0.800	0.800	0.770	0.790	0.790	775,000
2026-05-22	0.820	0.820	0.800	0.810	0.810	290,000
2026-05-21	0.780	0.820	0.780	0.800	0.800	640,000
2026-05-20	0.780	0.790	0.780	0.790	0.790	355,000
2026-05-19	0.770	0.800	0.770	0.800	0.800	215,000
2026-05-18	0.780	0.800	0.780	0.780	0.780	455,000
2026-05-15	0.800	0.820	0.780	0.800	0.800	560,000
2026-05-14	0.810	0.830	0.780	0.800	0.800	650,000
2026-05-13	0.690	0.840	0.660	0.810	0.810	9,050,000
2026-05-12	0.780	0.780	0.750	0.770	0.770	1,300,000
2026-05-11	0.780	0.790	0.780	0.780	0.780	120,000
2026-05-08	0.800	0.850	0.760	0.800	0.800	545,000
2026-05-07	0.780	0.800	0.780	0.800	0.800	340,000
2026-05-06	0.780	0.790	0.780	0.780	0.780	145,000
2026-05-05	0.790	0.790	0.770	0.780	0.780	320,000
2026-05-04	0.790	0.790	0.780	0.780	0.780	880,000
2026-04-30	0.810	0.810	0.770	0.780	0.780	695,000
2026-04-29	0.770	0.820	0.770	0.810	0.810	435,000

← NewerPage 2 of 5 · 246 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.