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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	0.58	0.58	0.58	0.58	0.58	16,000
October 13, 2025	0.6	0.6	0.6	0.6	0.6	0
October 10, 2025	0.6	0.6	0.6	0.6	0.6	0
October 09, 2025	0.6	0.6	0.6	0.6	0.6	0
October 08, 2025	0.6	0.6	0.6	0.6	0.6	0
October 06, 2025	0.6	0.6	0.6	0.6	0.6	6,000
October 03, 2025	0.6	0.6	0.6	0.6	0.6	0
October 02, 2025	0.53	0.59	0.59	0.63	0.53	114,000
September 30, 2025	0.61	0.63	0.63	0.63	0.61	64,000
September 29, 2025	0.65	0.6	0.6	0.65	0.6	78,000
September 26, 2025	0.6	0.65	0.65	0.65	0.6	408,000
September 25, 2025	0.61	0.6	0.6	0.61	0.6	84,000
September 24, 2025	0.62	0.62	0.62	0.62	0.62	804,000
September 23, 2025	0.58	0.57	0.57	0.58	0.57	1.88M
September 22, 2025	0.62	0.6	0.6	0.77	0.51	17.11M
September 19, 2025	0.6	0.6	0.6	0.6	0.6	60,000
September 18, 2025	0.6	0.6	0.6	0.63	0.57	72,000
September 17, 2025	0.51	0.59	0.59	0.62	0.5	9.25M
September 16, 2025	0.49	0.5	0.5	0.5	0.49	102,000
September 15, 2025	0.48	0.48	0.48	0.48	0.47	231,200
September 12, 2025	0.43	0.44	0.44	0.44	0.42	130,000
September 11, 2025	0.43	0.43	0.43	0.43	0.43	20,000
September 10, 2025	0.43	0.44	0.44	0.44	0.43	100,800
September 09, 2025	0.43	0.45	0.45	0.45	0.43	48,000
September 08, 2025	0.45	0.45	0.45	0.45	0.45	0

Majestic Dragon AeroTech Holdings Limited (0918.HK) HKSE