MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.360	0.360	0.360	0.360	0.360	0
2025-05-08	0.360	0.360	0.360	0.360	0.360	0
2025-05-07	0.360	0.360	0.360	0.360	0.360	0
2025-05-06	0.360	0.360	0.360	0.360	0.360	0
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.360	0.430	0.340	0.360	0.360	18,385,000
2025-04-29	0.315	0.485	0.315	0.350	0.350	30,875,000
2025-04-28	0.310	0.315	0.295	0.315	0.315	2,205,000
2025-04-25	0.290	0.310	0.290	0.300	0.300	2,540,000
2025-04-24	0.290	0.295	0.280	0.295	0.295	1,380,000
2025-04-23	0.340	0.355	0.290	0.295	0.295	5,255,000
2025-04-22	0.335	0.335	0.290	0.325	0.325	3,890,000
2025-04-17	0.295	0.325	0.295	0.305	0.305	1,520,000
2025-04-16	0.315	0.335	0.290	0.295	0.295	1,780,000
2025-04-15	0.295	0.300	0.285	0.300	0.300	235,000
2025-04-14	0.295	0.295	0.290	0.295	0.295	60,000
2025-04-11	0.290	0.290	0.285	0.290	0.290	755,000
2025-04-10	0.320	0.325	0.295	0.295	0.295	1,740,000
2025-04-09	0.295	0.330	0.290	0.300	0.300	1,315,000
2025-04-08	0.280	0.335	0.255	0.295	0.295	4,720,000
2025-04-07	0.325	0.325	0.290	0.295	0.295	2,410,000
2025-04-03	0.330	0.340	0.320	0.325	0.325	2,760,000
2025-04-02	0.350	0.350	0.340	0.340	0.340	80,000
2025-04-01	0.350	0.350	0.340	0.350	0.350	125,000
2025-03-31	0.340	0.390	0.340	0.355	0.355	4,090,000
2025-03-28	0.365	0.365	0.340	0.340	0.340	5,595,000
2025-03-27	0.370	0.375	0.355	0.355	0.355	2,215,000
2025-03-26	0.395	0.410	0.360	0.370	0.370	3,660,000
2025-03-25	0.390	0.390	0.370	0.380	0.380	1,940,000
2025-03-24	0.415	0.415	0.375	0.375	0.375	1,465,000
2025-03-21	0.400	0.405	0.375	0.380	0.380	4,455,000
2025-03-20	0.370	0.385	0.370	0.380	0.380	100,000
2025-03-19	0.385	0.390	0.365	0.380	0.380	2,990,000
2025-03-18	0.390	0.395	0.375	0.380	0.380	3,670,000
2025-03-17	0.395	0.395	0.375	0.380	0.380	2,670,000
2025-03-14	0.395	0.395	0.370	0.380	0.380	1,485,000
2025-03-13	0.385	0.390	0.370	0.380	0.380	4,445,000
2025-03-12	0.375	0.385	0.370	0.375	0.375	1,645,000
2025-03-11	0.380	0.390	0.360	0.370	0.370	1,585,000
2025-03-10	0.375	0.375	0.355	0.360	0.360	2,155,000
2025-03-07	0.350	0.380	0.345	0.360	0.360	2,965,000
2025-03-06	0.360	0.390	0.350	0.355	0.355	3,200,000
2025-03-05	0.370	0.385	0.360	0.360	0.360	2,515,000
2025-03-04	0.395	0.400	0.360	0.370	0.370	1,965,000
2025-03-03	0.375	0.380	0.365	0.380	0.380	3,905,000
2025-02-28	0.400	0.400	0.365	0.370	0.370	2,565,000
2025-02-27	0.395	0.410	0.385	0.395	0.395	1,790,000
2025-02-26	0.370	0.390	0.360	0.385	0.385	3,065,000
2025-02-25	0.370	0.370	0.335	0.360	0.360	1,745,000
2025-02-24	0.390	0.400	0.355	0.370	0.370	1,845,000
2025-02-21	0.400	0.400	0.390	0.400	0.400	1,715,000
2025-02-20	0.410	0.410	0.395	0.400	0.400	1,945,000
2025-02-19	0.410	0.455	0.400	0.405	0.405	2,290,000
2025-02-18	0.445	0.445	0.405	0.405	0.405	1,850,000
2025-02-17	0.445	0.445	0.420	0.430	0.430	2,345,000
2025-02-14	0.420	0.425	0.395	0.420	0.420	2,315,000
2025-02-13	0.415	0.430	0.380	0.395	0.395	1,850,000
2025-02-12	0.440	0.440	0.405	0.405	0.405	2,860,000
2025-02-11	0.445	0.445	0.435	0.440	0.440	1,415,000
2025-02-10	0.445	0.445	0.435	0.440	0.440	1,295,000

← NewerPage 7 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.