MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.520	0.520	0.450	0.500	0.500	5,345,000
2025-10-27	0.530	0.540	0.520	0.530	0.530	715,000
2025-10-24	0.520	0.540	0.520	0.520	0.520	600,000
2025-10-23	0.510	0.520	0.510	0.520	0.520	690,000
2025-10-22	0.510	0.520	0.510	0.520	0.520	415,000
2025-10-21	0.530	0.530	0.520	0.530	0.530	1,685,000
2025-10-20	0.510	0.590	0.500	0.530	0.530	745,000
2025-10-17	0.540	0.540	0.510	0.510	0.510	920,000
2025-10-16	0.530	0.540	0.530	0.540	0.540	875,000
2025-10-15	0.510	0.520	0.500	0.510	0.510	1,025,000
2025-10-14	0.510	0.530	0.500	0.510	0.510	1,200,000
2025-10-13	0.540	0.540	0.500	0.510	0.510	4,580,000
2025-10-10	0.580	0.590	0.540	0.540	0.540	5,280,000
2025-10-09	0.590	0.600	0.580	0.580	0.580	2,390,000
2025-10-08	0.600	0.600	0.590	0.600	0.600	1,355,000
2025-10-06	0.600	0.610	0.590	0.600	0.600	1,290,000
2025-10-03	0.610	0.610	0.600	0.600	0.600	805,000
2025-10-02	0.610	0.630	0.580	0.600	0.600	2,755,000
2025-09-30	0.590	0.610	0.590	0.600	0.600	2,795,000
2025-09-29	0.600	0.630	0.590	0.590	0.590	3,355,000
2025-09-26	0.630	0.640	0.600	0.600	0.600	1,855,000
2025-09-25	0.640	0.640	0.610	0.620	0.620	2,760,000
2025-09-24	0.700	0.710	0.650	0.650	0.650	1,195,000
2025-09-23	0.680	0.710	0.650	0.680	0.680	3,105,000
2025-09-22	0.710	0.710	0.670	0.680	0.680	2,540,000
2025-09-19	0.700	0.730	0.690	0.710	0.710	1,950,000
2025-09-18	0.740	0.780	0.730	0.740	0.740	2,975,000
2025-09-17	0.760	0.760	0.700	0.740	0.740	3,815,000
2025-09-16	0.810	0.870	0.750	0.760	0.760	5,785,000
2025-09-15	0.780	0.820	0.770	0.810	0.810	1,440,000
2025-09-12	0.800	0.840	0.770	0.770	0.770	2,880,000
2025-09-11	0.680	0.800	0.680	0.800	0.800	7,520,000
2025-09-10	0.640	0.720	0.640	0.700	0.700	6,510,000
2025-09-09	0.640	0.640	0.630	0.640	0.640	1,110,000
2025-09-08	0.620	0.660	0.620	0.630	0.630	3,455,000
2025-09-05	0.600	0.640	0.600	0.620	0.620	1,325,000
2025-09-04	0.620	0.620	0.590	0.600	0.600	1,700,000
2025-09-03	0.630	0.650	0.610	0.620	0.620	1,890,000
2025-09-02	0.610	0.620	0.600	0.610	0.610	1,415,000
2025-09-01	0.600	0.630	0.590	0.610	0.610	2,965,000
2025-08-29	0.570	0.650	0.560	0.590	0.590	3,380,000
2025-08-28	0.600	0.610	0.540	0.560	0.560	4,935,000
2025-08-27	0.560	0.690	0.560	0.600	0.600	5,830,000
2025-08-26	0.560	0.580	0.500	0.550	0.550	3,340,000
2025-08-25	0.620	0.620	0.510	0.550	0.550	4,370,500
2025-08-22	0.620	0.640	0.620	0.620	0.620	625,000
2025-08-21	0.640	0.660	0.610	0.640	0.640	1,545,000
2025-08-20	0.700	0.700	0.630	0.640	0.640	4,630,000
2025-08-19	0.620	0.720	0.600	0.710	0.710	7,115,000
2025-08-18	0.610	0.620	0.600	0.610	0.610	325,000
2025-08-15	0.620	0.620	0.580	0.610	0.610	2,980,000
2025-08-14	0.620	0.640	0.580	0.610	0.610	3,470,000
2025-08-13	0.630	0.630	0.600	0.620	0.620	1,110,000
2025-08-12	0.610	0.640	0.580	0.610	0.610	4,365,000
2025-08-11	0.600	0.630	0.590	0.610	0.610	7,170,000
2025-08-08	0.580	0.660	0.560	0.600	0.600	13,190,000
2025-08-07	0.530	0.590	0.510	0.580	0.580	5,985,000
2025-08-06	0.560	0.570	0.530	0.540	0.540	4,900,000
2025-08-05	0.455	0.590	0.455	0.560	0.560	18,640,000
2025-08-04	0.435	0.480	0.430	0.470	0.470	4,295,000

← NewerPage 5 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.