Majestic Dragon AeroTech Holdings Limited - 0918.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.64	0.64	0.64	0.64	0.64	25,400
January 09, 2026	0.69	0.68	0.69	0.69	0.68	30,000
January 08, 2026	0.67	0.69	0.69	0.69	0.65	156,000
January 07, 2026	0.65	0.62	0.62	0.65	0.61	380,000
January 06, 2026	0.59	0.59	0.59	0.59	0.59	12,000
January 05, 2026	0.57	0.57	0.57	0.57	0.57	0
January 02, 2026	0.6	0.57	0.57	0.6	0.51	78,000
December 31, 2025	0.52	0.52	0.52	0.52	0.52	6,000
December 30, 2025	0.52	0.52	0.52	0.52	0.52	0
December 29, 2025	0.5	0.52	0.52	0.52	0.5	18,000
December 24, 2025	0.55	0.55	0.55	0.55	0.55	18,000
December 23, 2025	0.56	0.54	0.54	0.56	0.54	66,000
December 22, 2025	0.61	0.6	0.6	0.61	0.6	48,000
December 19, 2025	0.56	0.58	0.58	0.58	0.56	156,000
December 18, 2025	0.59	0.59	0.59	0.59	0.59	0
December 17, 2025	0.59	0.59	0.59	0.59	0.59	0
December 16, 2025	0.6	0.59	0.59	0.6	0.59	18,000
December 15, 2025	0.59	0.59	0.59	0.59	0.59	0
December 12, 2025	0.59	0.59	0.59	0.59	0.59	0
December 11, 2025	0.63	0.59	0.59	0.63	0.59	64,000
December 10, 2025	0.6	0.6	0.6	0.6	0.6	36,000
December 09, 2025	0.66	0.65	0.65	0.66	0.65	18,000
December 08, 2025	0.6	0.6	0.6	0.6	0.6	54,000
December 05, 2025	0.59	0.59	0.59	0.59	0.59	24,000
December 04, 2025	0.59	0.59	0.59	0.59	0.59	0
December 03, 2025	0.59	0.59	0.59	0.59	0.59	72,000
December 02, 2025	0.61	0.61	0.61	0.61	0.61	30,000
December 01, 2025	0.61	0.61	0.61	0.61	0.61	12,000
November 28, 2025	0.6	0.61	0.61	0.61	0.6	90,000
November 27, 2025	0.56	0.56	0.56	0.56	0.56	0
November 26, 2025	0.56	0.56	0.56	0.56	0.56	16,000
November 25, 2025	0.58	0.58	0.58	0.58	0.58	24,000
November 24, 2025	0.59	0.59	0.59	0.59	0.59	0
November 21, 2025	0.6	0.59	0.59	0.61	0.59	74,000
November 20, 2025	0.6	0.6	0.6	0.6	0.6	0
November 19, 2025	0.6	0.6	0.6	0.6	0.6	0
November 18, 2025	0.6	0.6	0.6	0.61	0.6	42,000
November 17, 2025	0.6	0.6	0.6	0.6	0.6	0
November 14, 2025	0.62	0.6	0.6	0.62	0.6	66,000
November 13, 2025	0.55	0.55	0.55	0.55	0.55	71,600
November 12, 2025	0.51	0.51	0.51	0.51	0.51	0
November 11, 2025	0.51	0.51	0.51	0.51	0.51	0
November 10, 2025	0.51	0.51	0.51	0.51	0.5	18,000
November 07, 2025	0.52	0.55	0.55	0.55	0.52	12,000
November 06, 2025	0.54	0.54	0.54	0.54	0.54	0
November 05, 2025	0.54	0.54	0.54	0.54	0.54	0
November 04, 2025	0.54	0.54	0.54	0.54	0.54	12,000
November 03, 2025	0.55	0.55	0.55	0.55	0.55	0
October 31, 2025	0.55	0.55	0.55	0.55	0.55	6,000
October 30, 2025	0.55	0.55	0.55	0.55	0.55	60,000
October 28, 2025	0.58	0.58	0.58	0.58	0.58	2,400
October 27, 2025	0.59	0.59	0.59	0.59	0.59	6,000
October 24, 2025	0.58	0.58	0.58	0.58	0.58	120,000
October 23, 2025	0.58	0.58	0.58	0.58	0.58	0
October 22, 2025	0.58	0.58	0.58	0.58	0.58	0
October 21, 2025	0.58	0.58	0.58	0.58	0.58	8,000
October 20, 2025	0.57	0.57	0.57	0.57	0.57	0
October 17, 2025	0.57	0.57	0.57	0.57	0.57	30,000
October 16, 2025	0.58	0.58	0.58	0.58	0.58	0
October 15, 2025	0.58	0.58	0.58	0.58	0.58	0

Majestic Dragon AeroTech Holdings Limited (0918.HK) HKSE