MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.405	0.405	0.400	0.400	0.400	645,000
2024-05-13	0.395	0.410	0.395	0.410	0.410	4,915,000
2024-05-10	0.400	0.405	0.390	0.400	0.400	5,225,000
2024-05-09	0.395	0.405	0.395	0.405	0.405	2,720,000
2024-05-08	0.400	0.410	0.375	0.400	0.400	4,190,000
2024-05-07	0.405	0.405	0.395	0.395	0.395	2,425,000
2024-05-06	0.395	0.395	0.385	0.385	0.385	320,000
2024-05-03	0.400	0.400	0.395	0.395	0.395	13,900,000
2024-05-02	0.400	0.410	0.400	0.405	0.405	9,370,000
2024-04-30	0.410	0.410	0.410	0.410	0.410	9,990,000
2024-04-29	0.410	0.420	0.410	0.410	0.410	300,000
2024-04-26	0.410	0.415	0.395	0.415	0.415	2,255,000
2024-04-25	0.420	0.420	0.400	0.410	0.410	2,415,000
2024-04-24	0.370	0.420	0.365	0.395	0.395	3,515,000
2024-04-23	0.375	0.375	0.375	0.375	0.375	0
2024-04-22	0.375	0.375	0.375	0.375	0.375	800,000
2024-04-19	0.370	0.370	0.370	0.370	0.370	0
2024-04-18	0.370	0.370	0.370	0.370	0.370	0
2024-04-17	0.370	0.370	0.370	0.370	0.370	0
2024-04-16	0.370	0.375	0.370	0.370	0.370	835,000
2024-04-15	0.365	0.365	0.365	0.365	0.365	10,000
2024-04-12	0.350	0.385	0.350	0.365	0.365	2,805,000
2024-04-11	0.390	0.390	0.365	0.365	0.365	50,000
2024-04-10	0.360	0.360	0.360	0.360	0.360	95,000
2024-04-09	0.375	0.380	0.370	0.370	0.370	175,000
2024-04-08	0.385	0.385	0.385	0.385	0.385	0
2024-04-05	0.370	0.385	0.370	0.385	0.385	85,000
2024-04-03	0.390	0.390	0.380	0.385	0.385	50,000
2024-04-02	0.415	0.425	0.400	0.405	0.405	4,125,000
2024-03-28	0.370	0.430	0.370	0.415	0.415	34,460,000
2024-03-27	0.380	0.410	0.360	0.410	0.410	10,980,000
2024-03-26	0.335	0.380	0.335	0.380	0.380	3,070,000
2024-03-25	0.365	0.380	0.365	0.380	0.380	20,000
2024-03-22	0.345	0.380	0.330	0.355	0.355	1,180,000
2024-03-21	0.355	0.375	0.355	0.360	0.360	20,000
2024-03-20	0.365	0.390	0.355	0.380	0.380	225,000
2024-03-19	0.370	0.370	0.370	0.370	0.370	0
2024-03-18	0.380	0.380	0.355	0.375	0.375	280,000
2024-03-15	0.385	0.385	0.380	0.380	0.380	190,000
2024-03-14	0.390	0.400	0.390	0.390	0.390	155,000
2024-03-13	0.395	0.405	0.395	0.400	0.400	4,285,000
2024-03-12	0.400	0.410	0.395	0.405	0.405	15,475,000
2024-03-11	0.410	0.410	0.390	0.400	0.400	355,000
2024-03-08	0.415	0.430	0.400	0.400	0.400	25,605,000
2024-03-07	0.410	0.425	0.385	0.400	0.400	29,920,000
2024-03-06	0.410	0.430	0.405	0.415	0.415	1,875,000
2024-03-05	0.430	0.450	0.410	0.445	0.445	7,140,000
2024-03-04	0.410	0.430	0.395	0.430	0.430	6,705,000
2024-03-01	0.400	0.425	0.400	0.425	0.425	2,030,000
2024-02-29	0.405	0.410	0.395	0.400	0.400	1,920,000
2024-02-28	0.435	0.435	0.410	0.415	0.415	475,000
2024-02-27	0.445	0.455	0.445	0.455	0.455	5,510,000
2024-02-26	0.430	0.435	0.430	0.435	0.435	20,000
2024-02-23	0.415	0.450	0.415	0.450	0.450	6,690,000
2024-02-22	0.440	0.440	0.415	0.415	0.415	620,000
2024-02-21	0.435	0.450	0.435	0.445	0.445	335,000
2024-02-20	0.445	0.445	0.430	0.435	0.435	5,185,000
2024-02-19	0.450	0.450	0.425	0.440	0.440	1,560,000
2024-02-16	0.500	0.500	0.445	0.450	0.450	270,000
2024-02-15	0.420	0.480	0.415	0.470	0.470	1,585,000

← NewerPage 11 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.