MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.385	0.385	0.380	0.380	0.380	1,325,000
2023-05-23	0.400	0.410	0.380	0.385	0.385	550,000
2023-05-22	0.370	0.430	0.370	0.400	0.400	2,955,000
2023-05-19	0.340	0.370	0.335	0.370	0.370	445,000
2023-05-18	0.350	0.350	0.340	0.350	0.350	105,000
2023-05-17	0.340	0.370	0.340	0.350	0.350	455,000
2023-05-16	0.345	0.345	0.340	0.340	0.340	125,000
2023-05-15	0.345	0.345	0.340	0.340	0.340	35,000
2023-05-12	0.340	0.340	0.330	0.340	0.340	185,000
2023-05-11	0.320	0.345	0.320	0.340	0.340	700,000
2023-05-10	0.320	0.320	0.320	0.320	0.320	135,000
2023-05-09	0.320	0.330	0.315	0.330	0.330	25,000
2023-05-08	0.330	0.330	0.315	0.320	0.320	140,000
2023-05-05	0.320	0.335	0.320	0.335	0.335	35,000
2023-05-04	0.330	0.330	0.325	0.330	0.330	405,000
2023-05-03	0.330	0.330	0.330	0.330	0.330	160,000
2023-05-02	0.340	0.340	0.340	0.340	0.340	0
2023-04-28	0.340	0.340	0.340	0.340	0.340	100,000
2023-04-27	0.320	0.340	0.320	0.335	0.335	305,000
2023-04-26	0.325	0.340	0.320	0.340	0.340	1,120,000
2023-04-25	0.340	0.340	0.340	0.340	0.340	0
2023-04-24	0.340	0.340	0.340	0.340	0.340	0
2023-04-21	0.350	0.355	0.340	0.340	0.340	355,000
2023-04-20	0.345	0.345	0.340	0.340	0.340	495,000
2023-04-19	0.340	0.340	0.340	0.340	0.340	175,000
2023-04-18	0.330	0.335	0.330	0.335	0.335	335,000
2023-04-17	0.330	0.340	0.330	0.330	0.330	300,000
2023-04-14	0.320	0.320	0.315	0.320	0.320	285,000
2023-04-13	0.305	0.310	0.300	0.310	0.310	630,000
2023-04-12	0.315	0.315	0.315	0.315	0.315	0
2023-04-11	0.310	0.320	0.305	0.320	0.320	175,000
2023-04-06	0.310	0.320	0.310	0.320	0.320	195,000
2023-04-04	0.320	0.330	0.300	0.315	0.315	5,000
2023-04-03	0.300	0.330	0.300	0.315	0.315	245,000
2023-03-31	0.305	0.305	0.305	0.305	0.305	25,000
2023-03-30	0.310	0.310	0.295	0.305	0.305	455,000
2023-03-29	0.315	0.315	0.300	0.310	0.310	260,000
2023-03-28	0.315	0.320	0.300	0.315	0.315	390,000
2023-03-27	0.330	0.330	0.315	0.315	0.315	380,000
2023-03-24	0.340	0.340	0.325	0.330	0.330	840,000
2023-03-23	0.335	0.355	0.275	0.355	0.355	8,820,000
2023-03-22	0.330	0.345	0.330	0.345	0.345	245,000
2023-03-21	0.335	0.335	0.330	0.335	0.335	270,000
2023-03-20	0.340	0.345	0.330	0.335	0.335	215,000
2023-03-17	0.340	0.350	0.335	0.345	0.345	740,000
2023-03-16	0.340	0.350	0.335	0.345	0.345	410,000
2023-03-15	0.340	0.355	0.325	0.355	0.355	1,180,000
2023-03-14	0.340	0.350	0.335	0.340	0.340	900,000
2023-03-13	0.340	0.350	0.340	0.345	0.345	165,000
2023-03-10	0.350	0.350	0.335	0.350	0.350	1,635,000
2023-03-09	0.360	0.375	0.350	0.360	0.360	660,000
2023-03-08	0.365	0.365	0.355	0.360	0.360	445,000
2023-03-07	0.355	0.365	0.355	0.365	0.365	550,000
2023-03-06	0.360	0.365	0.355	0.365	0.365	60,000
2023-03-03	0.365	0.365	0.355	0.365	0.365	490,000
2023-03-02	0.365	0.365	0.355	0.365	0.365	95,000
2023-03-01	0.365	0.365	0.365	0.365	0.365	15,000
2023-02-28	0.350	0.365	0.350	0.365	0.365	660,000
2023-02-27	0.365	0.365	0.350	0.365	0.365	340,000
2023-02-24	0.350	0.365	0.350	0.365	0.365	415,000

← NewerPage 15 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.