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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.45	0.45	0.45	0.45	0.45	32,000
September 04, 2025	0.45	0.45	0.45	0.45	0.45	0
September 03, 2025	0.45	0.45	0.45	0.45	0.45	0
September 02, 2025	0.46	0.45	0.45	0.46	0.45	66,000
September 01, 2025	0.46	0.46	0.46	0.46	0.42	72,000
August 29, 2025	0.48	0.48	0.48	0.48	0.48	0
August 28, 2025	0.48	0.48	0.48	0.48	0.48	0
August 27, 2025	0.48	0.48	0.48	0.48	0.48	0
August 26, 2025	0.43	0.48	0.48	0.48	0.42	60,000
August 25, 2025	0.47	0.5	0.5	0.5	0.47	56,000
August 22, 2025	0.54	0.54	0.54	0.54	0.54	6,000
August 21, 2025	0.54	0.54	0.54	0.54	0.54	6,000
August 20, 2025	0.54	0.54	0.54	0.54	0.54	126,000
August 19, 2025	0.54	0.54	0.54	0.54	0.54	0
August 18, 2025	0.53	0.54	0.54	0.55	0.53	48,000
August 15, 2025	0.56	0.56	0.56	0.56	0.56	24,000
August 14, 2025	0.57	0.57	0.57	0.57	0.57	6,000
August 13, 2025	0.58	0.58	0.58	0.58	0.58	0
August 12, 2025	0.58	0.58	0.58	0.58	0.58	0
August 11, 2025	0.6	0.6	0.6	0.6	0.6	12,400
August 08, 2025	0.55	0.55	0.55	0.55	0.55	0
August 07, 2025	0.55	0.55	0.55	0.55	0.55	0
August 06, 2025	0.55	0.55	0.55	0.55	0.55	0
August 05, 2025	0.55	0.55	0.55	0.55	0.55	0
August 04, 2025	0.54	0.55	0.55	0.55	0.54	136,000
August 01, 2025	0.54	0.56	0.56	0.56	0.54	40,000
July 31, 2025	0.58	0.58	0.58	0.58	0.58	6,000
July 30, 2025	0.58	0.58	0.58	0.58	0.58	0
July 29, 2025	0.58	0.58	0.58	0.58	0.58	0
July 28, 2025	0.55	0.58	0.58	0.58	0.55	210,000
July 25, 2025	0.57	0.57	0.57	0.57	0.57	0
July 24, 2025	0.57	0.57	0.57	0.57	0.55	86,800
July 23, 2025	0.58	0.58	0.58	0.58	0.58	0
July 22, 2025	0.57	0.58	0.58	0.58	0.57	24,000
July 21, 2025	0.6	0.6	0.6	0.6	0.6	6,000
July 18, 2025	0.61	0.6	0.6	0.61	0.6	24,000
July 17, 2025	0.56	0.6	0.6	0.6	0.54	192,000
July 16, 2025	0.61	0.61	0.61	0.61	0.61	0
July 15, 2025	0.63	0.61	0.61	0.63	0.61	108,000
July 14, 2025	0.65	0.65	0.65	0.65	0.65	0
July 11, 2025	0.64	0.65	0.65	0.65	0.64	23,200
July 10, 2025	0.69	0.69	0.69	0.69	0.69	12,000
July 09, 2025	0.67	0.67	0.67	0.67	0.67	12,000
July 08, 2025	0.64	0.64	0.64	0.65	0.64	18,000
July 07, 2025	0.64	0.64	0.64	0.64	0.64	6,000

Majestic Dragon AeroTech Holdings Limited (0918.HK) HKSE