MTT Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.465	0.485	0.460	0.480	0.480	19,920,000
2024-11-06	0.480	0.490	0.460	0.485	0.485	680,000
2024-11-05	0.480	0.490	0.480	0.485	0.485	170,000
2024-11-04	0.495	0.495	0.490	0.490	0.490	335,000
2024-11-01	0.495	0.500	0.495	0.495	0.495	360,000
2024-10-31	0.495	0.495	0.485	0.495	0.495	245,000
2024-10-30	0.495	0.495	0.495	0.495	0.495	335,000
2024-10-29	0.500	0.530	0.495	0.495	0.495	1,585,000
2024-10-28	0.510	0.540	0.495	0.510	0.510	21,735,000
2024-10-25	0.510	0.520	0.500	0.500	0.500	380,000
2024-10-24	0.500	0.510	0.500	0.500	0.500	280,000
2024-10-23	0.500	0.530	0.495	0.510	0.510	20,490,000
2024-10-22	0.510	0.540	0.485	0.500	0.500	2,810,000
2024-10-21	0.500	0.520	0.490	0.510	0.510	815,000
2024-10-18	0.510	0.520	0.510	0.510	0.510	4,245,000
2024-10-17	0.500	0.530	0.485	0.510	0.510	745,000
2024-10-16	0.500	0.510	0.485	0.500	0.500	360,000
2024-10-15	0.530	0.530	0.500	0.510	0.510	11,490,000
2024-10-14	0.495	0.600	0.490	0.510	0.510	21,620,000
2024-10-10	0.480	0.495	0.475	0.490	0.490	2,420,000
2024-10-09	0.465	0.480	0.465	0.480	0.480	295,000
2024-10-08	0.475	0.480	0.470	0.480	0.480	455,000
2024-10-07	0.495	0.500	0.470	0.485	0.485	690,000
2024-10-04	0.485	0.490	0.480	0.490	0.490	315,000
2024-10-03	0.480	0.490	0.465	0.485	0.485	2,020,000
2024-10-02	0.480	0.490	0.475	0.490	0.490	765,000
2024-09-30	0.510	0.520	0.480	0.485	0.485	2,545,000
2024-09-27	0.520	0.520	0.500	0.520	0.520	615,000
2024-09-26	0.520	0.520	0.500	0.520	0.520	615,000
2024-09-25	0.540	0.540	0.520	0.520	0.520	115,000
2024-09-24	0.540	0.560	0.520	0.530	0.530	2,015,000
2024-09-23	0.570	0.570	0.540	0.540	0.540	650,000
2024-09-20	0.580	0.580	0.560	0.560	0.560	990,000
2024-09-19	0.540	0.560	0.540	0.560	0.560	1,050,000
2024-09-17	0.540	0.550	0.520	0.540	0.540	23,725,000
2024-09-16	0.530	0.540	0.520	0.520	0.520	18,940,000
2024-09-13	0.540	0.550	0.520	0.530	0.530	4,725,000
2024-09-12	0.550	0.550	0.540	0.540	0.540	3,225,000
2024-09-11	0.580	0.580	0.550	0.550	0.550	270,000
2024-09-10	0.560	0.580	0.540	0.560	0.560	205,000
2024-09-09	0.560	0.560	0.550	0.550	0.550	1,560,000
2024-09-05	0.500	0.600	0.495	0.560	0.560	2,115,000
2024-09-04	0.560	0.560	0.510	0.510	0.510	300,000
2024-09-03	0.530	0.570	0.530	0.560	0.560	250,000
2024-09-02	0.570	0.590	0.540	0.560	0.560	680,000
2024-08-30	0.570	0.590	0.550	0.570	0.570	240,000
2024-08-29	0.590	0.610	0.560	0.580	0.580	835,000
2024-08-28	0.640	0.640	0.610	0.620	0.620	235,000
2024-08-27	0.560	0.650	0.550	0.640	0.640	610,000
2024-08-26	0.550	0.560	0.530	0.560	0.560	1,125,000
2024-08-23	0.580	0.590	0.550	0.560	0.560	1,160,000
2024-08-22	0.580	0.600	0.570	0.590	0.590	255,000
2024-08-21	0.600	0.600	0.560	0.580	0.580	475,000
2024-08-20	0.600	0.640	0.560	0.590	0.590	2,585,000
2024-08-19	0.640	0.640	0.590	0.600	0.600	780,000
2024-08-16	0.610	0.620	0.610	0.620	0.620	195,000
2024-08-15	0.600	0.650	0.560	0.620	0.620	7,375,000
2024-08-14	0.630	0.630	0.590	0.600	0.600	4,615,000
2024-08-13	0.640	0.660	0.590	0.630	0.630	1,890,000
2024-08-12	0.550	0.700	0.550	0.640	0.640	29,670,000

← NewerPage 9 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.