MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.435	0.480	0.430	0.470	0.470	4,295,000
2025-08-01	0.435	0.440	0.415	0.420	0.420	1,610,000
2025-07-31	0.430	0.445	0.425	0.435	0.435	1,085,000
2025-07-30	0.425	0.430	0.420	0.430	0.430	615,000
2025-07-29	0.420	0.425	0.420	0.425	0.425	615,000
2025-07-28	0.440	0.440	0.420	0.425	0.425	1,660,000
2025-07-25	0.440	0.455	0.425	0.440	0.440	1,130,000
2025-07-24	0.445	0.445	0.420	0.440	0.440	2,910,000
2025-07-23	0.425	0.435	0.420	0.435	0.435	365,000
2025-07-22	0.450	0.460	0.425	0.425	0.425	4,265,000
2025-07-21	0.410	0.470	0.410	0.430	0.430	3,990,000
2025-07-18	0.400	0.420	0.400	0.410	0.410	350,000
2025-07-17	0.420	0.420	0.400	0.405	0.405	1,065,000
2025-07-16	0.420	0.425	0.415	0.420	0.420	750,000
2025-07-15	0.400	0.415	0.400	0.410	0.410	325,000
2025-07-14	0.410	0.410	0.395	0.400	0.400	585,000
2025-07-11	0.410	0.420	0.410	0.410	0.410	320,000
2025-07-10	0.440	0.450	0.390	0.400	0.400	6,475,000
2025-07-09	0.465	0.465	0.440	0.450	0.450	2,025,000
2025-07-08	0.460	0.470	0.445	0.465	0.465	3,105,000
2025-07-07	0.460	0.510	0.450	0.460	0.460	8,375,000
2025-07-04	0.440	0.465	0.440	0.460	0.460	1,230,000
2025-07-03	0.470	0.475	0.435	0.445	0.445	3,705,000
2025-07-02	0.425	0.475	0.425	0.470	0.470	7,110,000
2025-06-30	0.405	0.430	0.405	0.425	0.425	3,795,000
2025-06-27	0.395	0.410	0.385	0.405	0.405	3,425,330
2025-06-26	0.370	0.420	0.360	0.400	0.400	9,470,330
2025-06-25	0.355	0.385	0.345	0.370	0.370	2,320,000
2025-06-24	0.360	0.360	0.345	0.355	0.355	1,165,000
2025-06-23	0.345	0.360	0.345	0.360	0.360	2,080,000
2025-06-20	0.360	0.380	0.340	0.350	0.350	1,335,000
2025-06-19	0.405	0.410	0.330	0.360	0.360	7,550,500
2025-06-18	0.435	0.435	0.390	0.405	0.405	5,120,000
2025-06-17	0.400	0.450	0.400	0.420	0.420	5,070,000
2025-06-16	0.425	0.425	0.380	0.405	0.405	3,900,000
2025-06-13	0.480	0.560	0.405	0.425	0.425	35,865,000
2025-06-12	0.360	0.360	0.360	0.360	0.360	0
2025-06-11	0.360	0.360	0.360	0.360	0.360	0
2025-06-10	0.360	0.360	0.360	0.360	0.360	0
2025-06-09	0.360	0.360	0.360	0.360	0.360	0
2025-06-06	0.360	0.360	0.360	0.360	0.360	0
2025-06-05	0.360	0.360	0.360	0.360	0.360	0
2025-06-04	0.360	0.360	0.360	0.360	0.360	0
2025-06-03	0.360	0.360	0.360	0.360	0.360	0
2025-06-02	0.360	0.360	0.360	0.360	0.360	0
2025-05-30	0.360	0.360	0.360	0.360	0.360	0
2025-05-29	0.360	0.360	0.360	0.360	0.360	0
2025-05-28	0.360	0.360	0.360	0.360	0.360	0
2025-05-27	0.360	0.360	0.360	0.360	0.360	0
2025-05-26	0.360	0.360	0.360	0.360	0.360	0
2025-05-23	0.360	0.360	0.360	0.360	0.360	0
2025-05-22	0.360	0.360	0.360	0.360	0.360	0
2025-05-21	0.360	0.360	0.360	0.360	0.360	0
2025-05-20	0.360	0.360	0.360	0.360	0.360	0
2025-05-19	0.360	0.360	0.360	0.360	0.360	0
2025-05-16	0.360	0.360	0.360	0.360	0.360	0
2025-05-15	0.360	0.360	0.360	0.360	0.360	0
2025-05-14	0.360	0.360	0.360	0.360	0.360	0
2025-05-13	0.360	0.360	0.360	0.360	0.360	0
2025-05-12	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 6 of 17 · 1,001 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.