MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.370	0.375	0.365	0.365	0.365	160,000
2023-02-22	0.360	0.365	0.355	0.360	0.360	155,000
2023-02-21	0.365	0.370	0.355	0.360	0.360	410,000
2023-02-20	0.380	0.390	0.350	0.365	0.365	2,175,000
2023-02-17	0.370	0.395	0.370	0.390	0.390	1,165,000
2023-02-16	0.365	0.375	0.365	0.370	0.370	330,000
2023-02-15	0.380	0.380	0.370	0.370	0.370	200,000
2023-02-14	0.380	0.380	0.375	0.380	0.380	260,000
2023-02-13	0.390	0.390	0.375	0.390	0.390	645,000
2023-02-10	0.385	0.390	0.375	0.390	0.390	375,000
2023-02-09	0.385	0.395	0.380	0.395	0.395	330,000
2023-02-08	0.395	0.395	0.385	0.395	0.395	580,000
2023-02-07	0.405	0.405	0.385	0.395	0.395	970,000
2023-02-06	0.405	0.410	0.390	0.410	0.410	310,000
2023-02-03	0.400	0.405	0.390	0.405	0.405	850,000
2023-02-02	0.375	0.405	0.375	0.405	0.405	1,840,000
2023-02-01	0.370	0.380	0.370	0.375	0.375	871,400
2023-01-31	0.360	0.370	0.360	0.370	0.370	340,000
2023-01-30	0.395	0.395	0.365	0.375	0.375	1,035,000
2023-01-27	0.385	0.395	0.385	0.395	0.395	390,000
2023-01-26	0.410	0.410	0.380	0.390	0.390	1,480,000
2023-01-20	0.440	0.440	0.395	0.400	0.400	2,270,000
2023-01-19	0.395	0.470	0.395	0.420	0.420	6,590,000
2023-01-18	0.345	0.420	0.345	0.405	0.405	5,830,000
2023-01-17	0.350	0.350	0.335	0.345	0.345	805,000
2023-01-16	0.360	0.360	0.330	0.340	0.340	3,270,000
2023-01-13	0.360	0.365	0.350	0.355	0.355	995,000
2023-01-12	0.365	0.370	0.360	0.370	0.370	535,000
2023-01-11	0.375	0.375	0.360	0.370	0.370	190,000
2023-01-10	0.375	0.375	0.360	0.375	0.375	875,000
2023-01-09	0.370	0.385	0.370	0.375	0.375	370,000
2023-01-06	0.370	0.385	0.365	0.380	0.380	1,200,000
2023-01-05	0.365	0.380	0.360	0.370	0.370	1,300,000
2023-01-04	0.375	0.375	0.350	0.365	0.365	2,870,000
2023-01-03	0.370	0.375	0.365	0.375	0.375	765,000
2022-12-30	0.380	0.380	0.360	0.380	0.380	740,000
2022-12-29	0.390	0.390	0.370	0.380	0.380	520,000
2022-12-28	0.380	0.395	0.380	0.390	0.390	240,000
2022-12-23	0.390	0.395	0.380	0.390	0.390	135,000
2022-12-22	0.400	0.400	0.390	0.400	0.400	140,000
2022-12-21	0.385	0.400	0.385	0.400	0.400	390,000
2022-12-20	0.405	0.405	0.360	0.385	0.385	1,760,000
2022-12-19	0.415	0.415	0.410	0.410	0.410	375,000
2022-12-16	0.420	0.425	0.410	0.420	0.420	355,000
2022-12-15	0.415	0.425	0.415	0.425	0.425	210,000
2022-12-14	0.415	0.430	0.415	0.425	0.425	585,000
2022-12-13	0.430	0.435	0.410	0.420	0.420	1,555,000
2022-12-12	0.430	0.445	0.425	0.435	0.435	855,000
2022-12-09	0.450	0.455	0.435	0.445	0.445	970,000
2022-12-08	0.430	0.470	0.430	0.450	0.450	2,355,000
2022-12-07	0.425	0.450	0.425	0.440	0.440	1,040,000
2022-12-06	0.460	0.460	0.440	0.440	0.440	1,030,000
2022-12-05	0.455	0.470	0.450	0.460	0.460	1,055,000
2022-12-02	0.465	0.480	0.460	0.460	0.460	465,000
2022-12-01	0.475	0.485	0.465	0.480	0.480	650,000
2022-11-30	0.480	0.480	0.460	0.475	0.475	1,090,000
2022-11-29	0.490	0.500	0.480	0.485	0.485	710,000
2022-11-28	0.480	0.495	0.455	0.485	0.485	1,060,000
2022-11-25	0.510	0.520	0.465	0.480	0.480	2,735,000
2022-11-24	0.445	0.495	0.435	0.495	0.495	2,630,000

← NewerPage 16 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.