Momentum Financial Holdings Limited - 1152.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.34	0.34	0.34	0.34	0.33	726,000
November 06, 2025	0.34	0.34	0.34	0.34	0.31	1.11M
November 05, 2025	0.34	0.34	0.34	0.34	0.34	186,000
November 04, 2025	0.34	0.34	0.34	0.35	0.34	448,000
November 03, 2025	0.35	0.34	0.34	0.35	0.34	378,000
October 31, 2025	0.34	0.35	0.35	0.35	0.34	378,000
October 30, 2025	0.33	0.34	0.34	0.35	0.33	694,000
October 28, 2025	0.31	0.33	0.33	0.35	0.31	1.07M
October 27, 2025	0.32	0.31	0.31	0.34	0.3	1.42M
October 24, 2025	0.35	0.34	0.34	0.35	0.34	428,000
October 23, 2025	0.32	0.35	0.35	0.35	0.31	714,000
October 22, 2025	0.36	0.34	0.34	0.36	0.34	1.01M
October 21, 2025	0.4	0.35	0.35	0.4	0.34	2.47M
October 20, 2025	0.31	0.36	0.36	0.36	0.31	2.69M
October 17, 2025	0.3	0.3	0.3	0.3	0.28	1.9M
October 16, 2025	0.29	0.31	0.31	0.32	0.28	2.2M
October 15, 2025	0.31	0.3	0.3	0.32	0.28	1.97M
October 14, 2025	0.28	0.31	0.31	0.32	0.28	1.64M
October 13, 2025	0.31	0.28	0.28	0.32	0.23	18.95M
October 10, 2025	0.36	0.33	0.33	0.36	0.32	2.12M
October 09, 2025	0.33	0.32	0.32	0.33	0.32	2.07M
October 08, 2025	0.32	0.33	0.33	0.34	0.32	2.18M
October 06, 2025	0.33	0.33	0.33	0.33	0.32	298,000
October 03, 2025	0.32	0.32	0.32	0.33	0.31	168,000
October 02, 2025	0.34	0.33	0.33	0.34	0.33	288,000
September 30, 2025	0.33	0.34	0.34	0.36	0.33	2.04M
September 29, 2025	0.31	0.33	0.33	0.33	0.31	2.03M
September 26, 2025	0.34	0.31	0.31	0.35	0.3	9.65M
September 25, 2025	0.39	0.34	0.34	0.39	0.33	4.05M
September 24, 2025	0.4	0.38	0.38	0.4	0.37	1.62M
September 23, 2025	0.41	0.4	0.4	0.41	0.39	1.28M
September 22, 2025	0.37	0.41	0.41	0.45	0.37	1.36M
September 19, 2025	0.33	0.35	0.35	0.35	0.33	518,000
September 18, 2025	0.33	0.34	0.34	0.36	0.33	1.41M
September 17, 2025	0.35	0.33	0.33	0.35	0.32	3.3M
September 16, 2025	0.37	0.35	0.35	0.39	0.33	7.99M
September 15, 2025	0.41	0.37	0.37	0.41	0.37	1.92M
September 12, 2025	0.41	0.41	0.41	0.41	0.4	864,000
September 11, 2025	0.42	0.41	0.41	0.42	0.41	602,000
September 10, 2025	0.43	0.43	0.43	0.43	0.41	1.13M
September 09, 2025	0.48	0.44	0.44	0.48	0.41	5.29M
September 08, 2025	0.49	0.47	0.47	0.5	0.43	6.66M
September 05, 2025	0.45	0.48	0.48	0.5	0.45	3.38M
September 04, 2025	0.46	0.45	0.45	0.46	0.43	3M
September 03, 2025	0.45	0.44	0.44	0.46	0.4	2.54M
September 02, 2025	0.51	0.45	0.45	0.51	0.4	7.51M
September 01, 2025	0.46	0.48	0.48	0.49	0.43	6.87M
August 29, 2025	0.41	0.46	0.46	0.53	0.4	6.28M
August 28, 2025	0.43	0.41	0.41	0.43	0.38	3.29M
August 27, 2025	0.39	0.42	0.42	0.45	0.39	9.96M
August 26, 2025	0.37	0.39	0.39	0.48	0.37	22.58M
August 25, 2025	0.37	0.37	0.37	0.4	0.33	6.91M
August 22, 2025	0.27	0.37	0.37	0.37	0.27	17.9M
August 21, 2025	0.26	0.25	0.25	0.26	0.25	1.68M
August 20, 2025	0.25	0.26	0.26	0.29	0.25	4.08M
August 19, 2025	0.24	0.25	0.25	0.26	0.23	3.02M
August 18, 2025	0.22	0.24	0.24	0.25	0.21	3.63M
August 15, 2025	0.24	0.22	0.22	0.24	0.22	2.12M
August 14, 2025	0.25	0.23	0.23	0.26	0.22	3.99M
August 13, 2025	0.19	0.25	0.25	0.28	0.19	15.93M

Momentum Financial Holdings Limited (1152.HK) HKSE