MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.780	0.780	0.760	0.780	0.780	585,000
2026-04-27	0.770	0.790	0.770	0.790	0.790	1,150,000
2026-04-24	0.800	0.800	0.780	0.790	0.790	420,000
2026-04-23	0.770	0.800	0.760	0.790	0.790	370,000
2026-04-22	0.810	0.820	0.790	0.790	0.790	760,000
2026-04-21	0.790	0.830	0.780	0.780	0.780	1,405,000
2026-04-20	0.830	0.840	0.770	0.770	0.770	1,340,000
2026-04-17	0.810	0.880	0.780	0.820	0.820	1,160,000
2026-04-16	0.830	0.860	0.820	0.830	0.830	1,250,000
2026-04-15	0.880	0.910	0.800	0.830	0.830	1,070,000
2026-04-14	0.890	0.900	0.890	0.900	0.900	120,000
2026-04-13	0.920	0.920	0.870	0.900	0.900	685,000
2026-04-10	0.850	0.970	0.850	0.920	0.920	2,765,000
2026-04-09	0.820	0.830	0.820	0.830	0.830	475,000
2026-04-08	0.770	0.820	0.720	0.800	0.800	4,190,000
2026-04-02	0.820	0.820	0.730	0.750	0.750	4,355,000
2026-04-01	0.880	0.880	0.770	0.800	0.800	5,650,000
2026-03-31	0.890	0.900	0.880	0.880	0.880	775,000
2026-03-30	0.890	0.900	0.880	0.890	0.890	425,000
2026-03-27	0.900	0.930	0.880	0.890	0.890	665,000
2026-03-26	0.900	0.920	0.870	0.880	0.880	1,205,000
2026-03-25	0.920	0.920	0.900	0.900	0.900	275,000
2026-03-24	0.900	0.900	0.890	0.900	0.900	150,000
2026-03-23	0.900	0.930	0.890	0.900	0.900	1,320,000
2026-03-20	0.950	0.950	0.900	0.900	0.900	1,300,000
2026-03-19	0.950	0.960	0.900	0.930	0.930	835,000
2026-03-18	0.980	0.990	0.850	0.950	0.950	3,195,000
2026-03-17	1.000	1.000	0.950	0.980	0.980	1,345,000
2026-03-16	0.960	0.990	0.920	0.970	0.970	1,890,000
2026-03-13	1.040	1.040	0.950	0.950	0.950	1,270,000
2026-03-12	1.040	1.040	0.970	1.030	1.030	1,240,000
2026-03-11	1.100	1.100	1.040	1.040	1.040	1,445,000
2026-03-10	1.070	1.110	1.060	1.100	1.100	2,840,000
2026-03-09	1.080	1.110	1.040	1.070	1.070	2,880,000
2026-03-06	1.010	1.080	0.990	1.080	1.080	7,950,000
2026-03-05	0.960	1.040	0.960	1.000	1.000	990,000
2026-03-04	1.020	1.020	0.950	0.950	0.950	1,620,000
2026-03-03	1.020	1.040	0.980	1.020	1.020	2,365,000
2026-03-02	1.000	1.120	0.990	1.010	1.010	3,630,000
2026-02-27	1.020	1.020	0.990	1.000	1.000	1,375,000
2026-02-26	0.920	1.030	0.900	1.020	1.020	2,540,000
2026-02-25	0.910	0.920	0.900	0.920	0.920	395,000
2026-02-24	0.920	0.940	0.900	0.920	0.920	705,000
2026-02-23	0.930	0.930	0.910	0.920	0.920	310,000
2026-02-20	0.910	0.930	0.880	0.900	0.900	625,000
2026-02-16	0.880	0.900	0.870	0.890	0.890	160,000
2026-02-13	0.920	0.950	0.860	0.870	0.870	920,000
2026-02-12	0.850	0.930	0.850	0.920	0.920	1,695,000
2026-02-11	0.850	0.930	0.800	0.810	0.810	4,955,000
2026-02-10	0.980	0.980	0.850	0.850	0.850	11,195,000
2026-02-09	1.040	1.050	0.950	0.980	0.980	3,735,000
2026-02-06	1.010	1.040	1.010	1.040	1.040	1,885,000
2026-02-05	1.040	1.040	1.000	1.010	1.010	1,750,000
2026-02-04	1.020	1.080	1.020	1.040	1.040	1,890,000
2026-02-03	0.970	1.030	0.970	1.020	1.020	1,770,000
2026-02-02	0.980	1.000	0.970	0.970	0.970	1,910,000
2026-01-30	0.960	1.020	0.950	0.980	0.980	2,865,000
2026-01-29	0.960	0.970	0.930	0.930	0.930	2,460,000
2026-01-28	1.010	1.030	0.920	0.980	0.980	4,575,000
2026-01-27	1.100	1.130	1.050	1.050	1.050	1,610,000

← NewerPage 3 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.