MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.980	1.120	0.950	1.080	1.080	3,425,000
2026-01-23	0.900	1.030	0.900	0.970	0.970	2,295,000
2026-01-22	1.010	1.020	0.880	0.900	0.900	8,440,000
2026-01-21	1.180	1.250	0.970	1.010	1.010	9,720,000
2026-01-20	1.140	1.200	1.100	1.170	1.170	3,800,000
2026-01-19	1.050	1.200	1.040	1.180	1.180	6,770,000
2026-01-16	0.970	1.050	0.950	1.040	1.040	8,140,000
2026-01-15	0.940	0.970	0.930	0.950	0.950	2,720,000
2026-01-14	0.900	0.950	0.900	0.940	0.940	7,135,000
2026-01-13	0.910	0.910	0.870	0.900	0.900	2,360,000
2026-01-12	0.860	0.950	0.850	0.900	0.900	4,625,000
2026-01-09	0.910	0.910	0.870	0.870	0.870	1,855,000
2026-01-08	0.920	0.940	0.890	0.910	0.910	2,480,000
2026-01-07	0.860	1.000	0.860	0.890	0.890	8,820,000
2026-01-06	0.800	0.860	0.800	0.850	0.850	1,980,000
2026-01-05	0.850	0.890	0.810	0.820	0.820	2,165,000
2026-01-02	1.000	1.040	0.740	0.850	0.850	6,790,000
2025-12-31	0.870	0.870	0.870	0.870	0.870	0
2025-12-30	0.800	0.900	0.790	0.870	0.870	13,275,000
2025-12-29	0.730	0.810	0.680	0.740	0.740	7,170,000
2025-12-24	0.650	0.760	0.650	0.730	0.730	4,355,000
2025-12-23	0.550	0.660	0.550	0.640	0.640	5,970,000
2025-12-22	0.530	0.560	0.510	0.550	0.550	1,440,000
2025-12-19	0.540	0.550	0.510	0.530	0.530	2,235,000
2025-12-18	0.510	0.540	0.510	0.530	0.530	1,010,000
2025-12-17	0.510	0.520	0.500	0.510	0.510	1,260,000
2025-12-16	0.510	0.510	0.510	0.510	0.510	140,000
2025-12-15	0.500	0.510	0.500	0.510	0.510	270,000
2025-12-12	0.510	0.520	0.500	0.500	0.500	1,415,000
2025-12-11	0.520	0.520	0.510	0.510	0.510	1,040,000
2025-12-10	0.500	0.520	0.500	0.510	0.510	1,530,000
2025-12-09	0.500	0.520	0.490	0.510	0.510	715,000
2025-12-08	0.500	0.500	0.495	0.500	0.500	850,000
2025-12-05	0.485	0.500	0.485	0.500	0.500	1,185,000
2025-12-04	0.490	0.510	0.485	0.500	0.500	1,405,000
2025-12-03	0.510	0.510	0.500	0.500	0.500	1,045,000
2025-12-02	0.475	0.520	0.475	0.510	0.510	2,365,000
2025-12-01	0.485	0.485	0.460	0.480	0.480	585,000
2025-11-28	0.460	0.530	0.460	0.485	0.485	2,480,000
2025-11-27	0.420	0.465	0.420	0.460	0.460	1,855,000
2025-11-26	0.410	0.410	0.395	0.405	0.405	140,000
2025-11-25	0.405	0.405	0.390	0.405	0.405	1,550,000
2025-11-24	0.410	0.410	0.400	0.400	0.400	730,000
2025-11-21	0.420	0.435	0.410	0.415	0.415	450,000
2025-11-20	0.445	0.445	0.405	0.420	0.420	765,000
2025-11-19	0.455	0.455	0.435	0.445	0.445	1,520,000
2025-11-18	0.470	0.470	0.450	0.450	0.450	1,305,000
2025-11-17	0.490	0.495	0.460	0.460	0.460	810,000
2025-11-14	0.470	0.480	0.460	0.460	0.460	530,000
2025-11-13	0.480	0.490	0.460	0.470	0.470	650,000
2025-11-12	0.480	0.495	0.470	0.470	0.470	820,000
2025-11-11	0.485	0.485	0.470	0.480	0.480	1,100,000
2025-11-10	0.495	0.495	0.480	0.490	0.490	675,000
2025-11-07	0.495	0.495	0.480	0.495	0.495	1,055,000
2025-11-06	0.490	0.495	0.490	0.495	0.495	245,000
2025-11-05	0.490	0.510	0.490	0.495	0.495	385,000
2025-11-04	0.500	0.510	0.480	0.500	0.500	950,000
2025-11-03	0.520	0.520	0.495	0.495	0.495	1,705,000
2025-10-31	0.510	0.530	0.510	0.520	0.520	4,230,000
2025-10-30	0.510	0.510	0.500	0.510	0.510	920,000

← NewerPage 4 of 17 · 1,000 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.