MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.435	0.450	0.435	0.435	0.435	1,585,000
2025-02-06	0.455	0.455	0.435	0.435	0.435	2,030,000
2025-02-05	0.455	0.455	0.445	0.450	0.450	1,390,000
2025-02-04	0.460	0.460	0.435	0.445	0.445	1,820,000
2025-02-03	0.445	0.470	0.440	0.450	0.450	1,340,000
2025-01-28	0.445	0.445	0.445	0.445	0.445	1,260,000
2025-01-27	0.435	0.440	0.425	0.435	0.435	2,505,000
2025-01-24	0.455	0.460	0.430	0.435	0.435	1,325,000
2025-01-23	0.445	0.455	0.440	0.455	0.455	1,705,000
2025-01-22	0.460	0.470	0.445	0.445	0.445	1,545,000
2025-01-21	0.455	0.465	0.450	0.460	0.460	2,305,000
2025-01-20	0.495	0.495	0.440	0.465	0.465	3,030,000
2025-01-17	0.495	0.500	0.490	0.490	0.490	2,680,000
2025-01-16	0.495	0.500	0.465	0.500	0.500	2,240,000
2025-01-15	0.510	0.520	0.495	0.510	0.510	2,465,000
2025-01-14	0.520	0.550	0.495	0.510	0.510	6,145,000
2025-01-13	0.560	0.580	0.500	0.500	0.500	3,040,000
2025-01-10	0.470	0.530	0.470	0.530	0.530	6,975,000
2025-01-09	0.475	0.510	0.465	0.490	0.490	2,840,000
2025-01-08	0.450	0.475	0.450	0.475	0.475	3,625,000
2025-01-07	0.480	0.480	0.450	0.450	0.450	4,265,000
2025-01-06	0.485	0.485	0.480	0.480	0.480	3,830,000
2025-01-03	0.500	0.500	0.485	0.500	0.500	3,080,000
2025-01-02	0.470	0.510	0.470	0.500	0.500	5,275,000
2024-12-31	0.480	0.480	0.480	0.480	0.480	3,095,000
2024-12-30	0.530	0.530	0.430	0.470	0.470	7,440,000
2024-12-27	0.480	0.530	0.460	0.530	0.530	4,895,000
2024-12-24	0.480	0.480	0.480	0.480	0.480	1,700,000
2024-12-23	0.450	0.460	0.445	0.450	0.450	2,595,000
2024-12-20	0.445	0.455	0.440	0.450	0.450	420,000
2024-12-19	0.455	0.465	0.440	0.460	0.460	17,945,000
2024-12-18	0.455	0.455	0.445	0.450	0.450	70,000
2024-12-17	0.455	0.455	0.455	0.455	0.455	0
2024-12-16	0.455	0.460	0.440	0.455	0.455	200,000
2024-12-13	0.475	0.480	0.430	0.455	0.455	1,135,000
2024-12-12	0.450	0.475	0.450	0.475	0.475	925,000
2024-12-11	0.485	0.485	0.460	0.475	0.475	480,000
2024-12-10	0.490	0.490	0.480	0.485	0.485	210,000
2024-12-09	0.500	0.500	0.485	0.495	0.495	35,000
2024-12-06	0.490	0.495	0.480	0.495	0.495	4,935,000
2024-12-05	0.490	0.495	0.480	0.490	0.490	175,000
2024-12-04	0.490	0.490	0.490	0.490	0.490	4,345,000
2024-12-03	0.510	0.520	0.490	0.500	0.500	630,000
2024-12-02	0.520	0.530	0.495	0.510	0.510	825,000
2024-11-29	0.495	0.540	0.485	0.520	0.520	420,000
2024-11-28	0.495	0.510	0.495	0.495	0.495	75,000
2024-11-27	0.480	0.500	0.480	0.495	0.495	130,000
2024-11-26	0.495	0.495	0.480	0.480	0.480	8,040,000
2024-11-25	0.520	0.540	0.495	0.495	0.495	760,000
2024-11-22	0.485	0.520	0.480	0.520	0.520	500,000
2024-11-21	0.480	0.485	0.470	0.485	0.485	19,600,000
2024-11-20	0.495	0.495	0.475	0.480	0.480	65,000
2024-11-19	0.465	0.495	0.460	0.495	0.495	520,000
2024-11-18	0.475	0.480	0.450	0.475	0.475	810,000
2024-11-15	0.440	0.495	0.440	0.470	0.470	21,530,000
2024-11-14	0.440	0.440	0.430	0.440	0.440	365,000
2024-11-13	0.460	0.470	0.440	0.440	0.440	910,000
2024-11-12	0.480	0.480	0.470	0.470	0.470	85,000
2024-11-11	0.475	0.475	0.470	0.470	0.470	670,000
2024-11-08	0.465	0.475	0.465	0.475	0.475	155,000

← NewerPage 8 of 17 · 1,001 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.