MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.640	0.650	0.640	0.640	0.640	305,000
2023-11-15	0.630	0.660	0.620	0.660	0.660	1,295,000
2023-11-14	0.600	0.630	0.600	0.630	0.630	895,000
2023-11-13	0.610	0.630	0.610	0.630	0.630	545,000
2023-11-10	0.600	0.610	0.600	0.600	0.600	495,000
2023-11-09	0.630	0.630	0.600	0.600	0.600	370,000
2023-11-08	0.620	0.640	0.600	0.630	0.630	495,000
2023-11-07	0.650	0.650	0.620	0.620	0.620	1,455,000
2023-11-06	0.650	0.650	0.630	0.640	0.640	275,000
2023-11-03	0.670	0.680	0.640	0.660	0.660	3,920,000
2023-11-02	0.690	0.730	0.670	0.670	0.670	5,785,000
2023-11-01	0.660	0.660	0.660	0.660	0.660	40,000
2023-10-31	0.680	0.690	0.660	0.670	0.670	13,365,000
2023-10-30	0.670	0.730	0.660	0.670	0.670	5,205,000
2023-10-27	0.660	0.670	0.640	0.660	0.660	330,000
2023-10-26	0.670	0.670	0.660	0.670	0.670	260,000
2023-10-25	0.620	0.730	0.620	0.700	0.700	5,035,000
2023-10-24	0.640	0.660	0.600	0.640	0.640	1,660,000
2023-10-20	0.650	0.660	0.600	0.650	0.650	1,160,000
2023-10-19	0.660	0.680	0.660	0.660	0.660	230,000
2023-10-18	0.670	0.680	0.660	0.680	0.680	355,000
2023-10-17	0.690	0.690	0.650	0.670	0.670	1,090,000
2023-10-16	0.730	0.730	0.650	0.680	0.680	1,285,000
2023-10-13	0.730	0.730	0.720	0.720	0.720	120,000
2023-10-12	0.730	0.750	0.710	0.740	0.740	10,885,000
2023-10-11	0.760	0.760	0.720	0.730	0.730	1,495,000
2023-10-10	0.770	0.770	0.760	0.770	0.770	355,000
2023-10-09	0.790	0.820	0.780	0.780	0.780	950,000
2023-10-06	0.820	0.820	0.760	0.790	0.790	2,160,000
2023-10-05	0.760	0.820	0.740	0.800	0.800	4,715,000
2023-10-04	0.750	0.750	0.690	0.750	0.750	15,715,000
2023-10-03	0.920	0.920	0.750	0.750	0.750	9,435,000
2023-09-29	0.790	0.930	0.730	0.920	0.920	9,165,000
2023-09-28	0.740	0.840	0.730	0.800	0.800	4,485,000
2023-09-27	0.730	0.750	0.720	0.730	0.730	6,170,000
2023-09-26	0.710	0.760	0.710	0.740	0.740	2,305,000
2023-09-25	0.730	0.740	0.720	0.720	0.720	2,600,000
2023-09-22	0.750	0.770	0.730	0.740	0.740	970,000
2023-09-21	0.730	0.750	0.710	0.740	0.740	2,125,000
2023-09-20	0.710	0.770	0.700	0.730	0.730	1,590,000
2023-09-19	0.720	0.730	0.700	0.710	0.710	2,240,000
2023-09-18	0.730	0.740	0.710	0.730	0.730	810,000
2023-09-15	0.730	0.750	0.710	0.730	0.730	1,680,000
2023-09-14	0.790	0.790	0.710	0.760	0.760	1,850,000
2023-09-13	0.780	0.800	0.690	0.780	0.780	4,770,000
2023-09-12	0.650	0.800	0.650	0.770	0.770	7,020,000
2023-09-11	0.640	0.660	0.630	0.660	0.660	325,000
2023-09-07	0.580	0.670	0.570	0.650	0.650	2,405,000
2023-09-06	0.610	0.610	0.570	0.580	0.580	1,875,000
2023-09-05	0.600	0.640	0.600	0.610	0.610	2,040,000
2023-09-04	0.620	0.620	0.590	0.610	0.610	2,245,000
2023-09-01	0.610	0.610	0.610	0.610	0.610	0
2023-08-31	0.630	0.640	0.610	0.610	0.610	1,735,000
2023-08-30	0.620	0.660	0.620	0.630	0.630	1,570,000
2023-08-29	0.640	0.660	0.600	0.660	0.660	5,835,000
2023-08-28	0.710	0.710	0.620	0.640	0.640	5,000,000
2023-08-25	0.680	0.750	0.640	0.690	0.690	4,850,000
2023-08-24	0.600	0.730	0.590	0.690	0.690	4,665,000
2023-08-23	0.550	0.610	0.550	0.580	0.580	820,000
2023-08-22	0.630	0.630	0.560	0.570	0.570	5,910,000

← NewerPage 13 of 17 · 1,002 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.