MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.660	0.680	0.610	0.630	0.630	7,355,000
2023-08-18	0.680	0.730	0.640	0.660	0.660	3,500,000
2023-08-17	0.680	0.700	0.640	0.680	0.680	3,465,000
2023-08-16	0.760	0.760	0.660	0.680	0.680	8,050,000
2023-08-15	0.800	0.810	0.770	0.780	0.780	6,280,000
2023-08-14	0.770	0.840	0.730	0.810	0.810	12,640,000
2023-08-11	0.740	0.800	0.720	0.770	0.770	6,560,000
2023-08-10	0.620	0.740	0.620	0.740	0.740	4,875,000
2023-08-09	0.700	0.710	0.550	0.620	0.620	11,975,000
2023-08-08	0.680	0.730	0.620	0.700	0.700	9,375,000
2023-08-07	0.650	0.730	0.640	0.680	0.680	6,420,000
2023-08-04	0.550	0.670	0.540	0.650	0.650	11,145,000
2023-08-03	0.530	0.560	0.510	0.550	0.550	6,475,000
2023-08-02	0.500	0.560	0.500	0.530	0.530	2,900,000
2023-08-01	0.510	0.510	0.490	0.500	0.500	995,000
2023-07-31	0.485	0.510	0.470	0.500	0.500	3,395,000
2023-07-28	0.500	0.510	0.465	0.500	0.500	5,205,000
2023-07-27	0.485	0.520	0.485	0.500	0.500	4,260,000
2023-07-26	0.500	0.540	0.480	0.480	0.480	5,615,000
2023-07-25	0.430	0.510	0.430	0.510	0.510	9,780,000
2023-07-24	0.425	0.450	0.425	0.450	0.450	600,000
2023-07-21	0.405	0.430	0.405	0.425	0.425	500,000
2023-07-20	0.410	0.440	0.410	0.415	0.415	1,915,000
2023-07-19	0.410	0.470	0.390	0.405	0.405	9,330,000
2023-07-18	0.385	0.425	0.380	0.410	0.410	3,945,000
2023-07-14	0.395	0.400	0.355	0.380	0.380	1,220,000
2023-07-13	0.365	0.365	0.350	0.355	0.355	2,070,000
2023-07-12	0.380	0.380	0.360	0.370	0.370	1,520,000
2023-07-11	0.370	0.375	0.360	0.375	0.375	2,300,000
2023-07-10	0.350	0.365	0.350	0.360	0.360	1,750,000
2023-07-07	0.310	0.370	0.310	0.355	0.355	2,625,000
2023-07-06	0.295	0.330	0.290	0.315	0.315	1,270,000
2023-07-05	0.295	0.295	0.285	0.295	0.295	195,000
2023-07-04	0.290	0.300	0.285	0.300	0.300	195,000
2023-07-03	0.295	0.295	0.280	0.290	0.290	1,020,000
2023-06-30	0.310	0.310	0.295	0.295	0.295	625,000
2023-06-29	0.285	0.305	0.285	0.295	0.295	555,000
2023-06-28	0.300	0.300	0.280	0.285	0.285	1,205,000
2023-06-27	0.300	0.305	0.285	0.295	0.295	705,000
2023-06-26	0.340	0.355	0.290	0.300	0.300	11,450,000
2023-06-23	0.335	0.340	0.330	0.340	0.340	370,000
2023-06-21	0.330	0.330	0.330	0.330	0.330	55,000
2023-06-20	0.330	0.345	0.330	0.330	0.330	155,000
2023-06-19	0.340	0.345	0.325	0.330	0.330	1,305,000
2023-06-16	0.350	0.360	0.330	0.340	0.340	4,235,000
2023-06-15	0.375	0.395	0.325	0.350	0.350	11,900,000
2023-06-14	0.370	0.385	0.370	0.385	0.385	1,570,000
2023-06-13	0.395	0.395	0.370	0.375	0.375	2,325,000
2023-06-12	0.370	0.395	0.345	0.385	0.385	9,255,000
2023-06-09	0.365	0.450	0.350	0.365	0.365	12,960,000
2023-06-08	0.355	0.360	0.320	0.360	0.360	20,110,000
2023-06-07	0.350	0.355	0.350	0.350	0.350	305,000
2023-06-06	0.350	0.350	0.350	0.350	0.350	80,000
2023-06-05	0.335	0.350	0.335	0.350	0.350	105,000
2023-06-02	0.315	0.330	0.315	0.330	0.330	185,000
2023-06-01	0.340	0.340	0.315	0.315	0.315	1,065,000
2023-05-31	0.340	0.340	0.330	0.340	0.340	120,000
2023-05-30	0.340	0.345	0.340	0.345	0.345	40,000
2023-05-29	0.345	0.350	0.340	0.340	0.340	1,225,000
2023-05-25	0.385	0.385	0.345	0.345	0.345	675,000

← NewerPage 14 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.