MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.530	0.540	0.530	0.540	0.540	300,000
2024-08-08	0.530	0.540	0.530	0.530	0.530	685,000
2024-08-07	0.530	0.530	0.530	0.530	0.530	475,000
2024-08-06	0.520	0.530	0.520	0.530	0.530	460,000
2024-08-05	0.540	0.540	0.495	0.520	0.520	400,000
2024-08-02	0.520	0.530	0.520	0.520	0.520	45,000
2024-08-01	0.500	0.500	0.500	0.500	0.500	0
2024-07-31	0.500	0.500	0.500	0.500	0.500	35,000
2024-07-30	0.480	0.510	0.480	0.500	0.500	1,095,000
2024-07-29	0.485	0.520	0.475	0.475	0.475	315,000
2024-07-26	0.470	0.470	0.465	0.465	0.465	25,000
2024-07-25	0.450	0.450	0.450	0.450	0.450	45,000
2024-07-24	0.470	0.470	0.465	0.465	0.465	80,000
2024-07-23	0.470	0.470	0.470	0.470	0.470	10,000
2024-07-22	0.460	0.460	0.460	0.460	0.460	75,000
2024-07-19	0.450	0.460	0.435	0.460	0.460	120,000
2024-07-18	0.480	0.510	0.455	0.460	0.460	795,000
2024-07-17	0.470	0.500	0.445	0.460	0.460	300,000
2024-07-16	0.465	0.495	0.450	0.460	0.460	1,120,000
2024-07-15	0.460	0.480	0.460	0.470	0.470	125,000
2024-07-12	0.480	0.480	0.480	0.480	0.480	780,000
2024-07-11	0.475	0.490	0.455	0.480	0.480	780,000
2024-07-10	0.480	0.500	0.470	0.480	0.480	1,300,000
2024-07-09	0.465	0.490	0.465	0.480	0.480	235,000
2024-07-08	0.495	0.520	0.470	0.490	0.490	680,000
2024-07-05	0.520	0.520	0.495	0.520	0.520	495,000
2024-07-04	0.455	0.540	0.455	0.530	0.530	1,290,000
2024-07-03	0.450	0.500	0.450	0.480	0.480	1,350,000
2024-07-02	0.480	0.490	0.475	0.490	0.490	140,000
2024-06-28	0.480	0.490	0.450	0.475	0.475	315,000
2024-06-27	0.480	0.500	0.480	0.480	0.480	495,000
2024-06-26	0.520	0.520	0.480	0.500	0.500	615,000
2024-06-25	0.520	0.550	0.490	0.520	0.520	2,810,000
2024-06-24	0.530	0.550	0.510	0.550	0.550	4,415,000
2024-06-21	0.560	0.590	0.530	0.540	0.540	1,915,000
2024-06-20	0.610	0.650	0.550	0.590	0.590	5,725,000
2024-06-19	0.430	0.610	0.405	0.610	0.610	17,370,000
2024-06-18	0.370	0.500	0.370	0.420	0.420	28,735,000
2024-06-17	0.320	0.365	0.320	0.365	0.365	10,345,000
2024-06-14	0.310	0.335	0.300	0.310	0.310	7,130,000
2024-06-13	0.305	0.305	0.295	0.300	0.300	8,505,000
2024-06-12	0.340	0.340	0.295	0.300	0.300	9,840,000
2024-06-11	0.380	0.380	0.335	0.340	0.340	7,645,000
2024-06-07	0.400	0.400	0.370	0.370	0.370	6,990,000
2024-06-06	0.400	0.400	0.385	0.385	0.385	4,690,000
2024-06-05	0.420	0.420	0.400	0.405	0.405	6,345,000
2024-06-04	0.420	0.450	0.405	0.410	0.410	11,275,000
2024-06-03	0.410	0.445	0.410	0.420	0.420	5,105,000
2024-05-31	0.405	0.425	0.405	0.410	0.410	3,510,000
2024-05-30	0.410	0.430	0.400	0.405	0.405	3,115,000
2024-05-29	0.510	0.510	0.405	0.420	0.420	7,810,000
2024-05-28	0.540	0.570	0.500	0.510	0.510	2,345,000
2024-05-27	0.510	0.560	0.510	0.540	0.540	1,410,000
2024-05-24	0.580	0.610	0.490	0.500	0.500	5,330,000
2024-05-23	0.620	0.710	0.580	0.580	0.580	11,910,000
2024-05-22	0.610	0.650	0.500	0.620	0.620	7,575,000
2024-05-21	0.500	0.590	0.480	0.580	0.580	6,160,000
2024-05-20	0.435	0.495	0.435	0.490	0.490	3,460,000
2024-05-17	0.400	0.455	0.400	0.425	0.425	4,650,000
2024-05-16	0.395	0.410	0.395	0.400	0.400	2,690,000

← NewerPage 10 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.