MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.430	0.465	0.425	0.445	0.445	930,000
2022-11-22	0.460	0.460	0.420	0.430	0.430	860,000
2022-11-21	0.465	0.465	0.455	0.465	0.465	325,000
2022-11-18	0.450	0.470	0.450	0.465	0.465	1,020,000
2022-11-17	0.450	0.460	0.440	0.450	0.450	650,000
2022-11-16	0.445	0.465	0.445	0.460	0.460	580,000
2022-11-15	0.450	0.475	0.445	0.445	0.445	3,395,000
2022-11-14	0.510	0.510	0.480	0.490	0.490	2,275,000
2022-11-11	0.470	0.520	0.470	0.510	0.510	3,170,000
2022-11-10	0.485	0.495	0.445	0.480	0.480	3,090,000
2022-11-09	0.470	0.490	0.435	0.475	0.475	2,270,000
2022-11-08	0.425	0.470	0.405	0.470	0.470	2,255,000
2022-11-07	0.420	0.430	0.405	0.425	0.425	1,890,000
2022-11-04	0.400	0.430	0.400	0.420	0.420	1,455,000
2022-11-03	0.390	0.405	0.390	0.400	0.400	820,000
2022-11-02	0.400	0.410	0.385	0.405	0.405	755,000
2022-11-01	0.405	0.410	0.380	0.400	0.400	3,065,000
2022-10-31	0.435	0.450	0.370	0.425	0.425	6,990,000
2022-10-28	0.500	0.500	0.400	0.430	0.430	13,345,000
2022-10-27	0.500	0.520	0.480	0.490	0.490	2,490,000
2022-10-26	0.540	0.550	0.500	0.500	0.500	4,210,000
2022-10-25	0.500	0.540	0.495	0.540	0.540	1,960,000
2022-10-24	0.540	0.540	0.480	0.495	0.495	4,525,000
2022-10-21	0.640	0.640	0.540	0.540	0.540	6,595,000
2022-10-20	0.660	0.710	0.630	0.640	0.640	10,625,000
2022-10-19	0.580	0.670	0.560	0.660	0.660	10,570,000
2022-10-18	0.520	0.580	0.490	0.580	0.580	8,575,000
2022-10-17	0.495	0.510	0.465	0.500	0.500	1,925,000
2022-10-14	0.480	0.510	0.475	0.495	0.495	3,010,000
2022-10-13	0.510	0.520	0.465	0.480	0.480	2,270,000
2022-10-12	0.510	0.540	0.480	0.510	0.510	4,480,000
2022-10-11	0.450	0.550	0.420	0.510	0.510	9,220,000
2022-10-10	0.500	0.500	0.440	0.450	0.450	5,905,000
2022-10-07	0.540	0.550	0.500	0.510	0.510	5,310,000
2022-10-06	0.590	0.600	0.540	0.550	0.550	3,275,000
2022-10-05	0.590	0.610	0.580	0.600	0.600	3,745,000
2022-10-03	0.600	0.610	0.530	0.560	0.560	5,015,000
2022-09-30	0.640	0.640	0.590	0.600	0.600	4,865,000
2022-09-29	0.670	0.680	0.580	0.640	0.640	10,920,000
2022-09-28	0.700	0.730	0.610	0.630	0.630	11,145,000
2022-09-27	0.610	0.780	0.600	0.700	0.700	45,795,000
2022-09-26	0.900	0.920	0.580	0.620	0.620	113,730,000

← NewerPage 17 of 17 · 1,002 trading days

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.