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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.24	0.24	0.24	0.24	0.24	696,000
December 03, 2025	0.23	0.23	0.23	0.23	0.23	998,000
December 02, 2025	0.23	0.24	0.24	0.24	0.23	634,000
December 01, 2025	0.23	0.24	0.24	0.24	0.23	708,000
November 28, 2025	0.25	0.24	0.24	0.25	0.24	812,000
November 27, 2025	0.25	0.25	0.25	0.25	0.25	342,000
November 26, 2025	0.25	0.25	0.25	0.26	0.25	1.37M
November 25, 2025	0.26	0.25	0.25	0.27	0.25	2.22M
November 24, 2025	0.27	0.25	0.25	0.28	0.25	2.9M
November 21, 2025	0.31	0.28	0.28	0.31	0.27	2.74M
November 20, 2025	0.31	0.31	0.31	0.32	0.3	2.45M
November 19, 2025	0.27	0.31	0.31	0.41	0.27	12.68M
November 18, 2025	0.26	0.26	0.26	0.28	0.26	1.25M
November 17, 2025	0.27	0.26	0.26	0.27	0.25	2.54M
November 14, 2025	0.28	0.27	0.27	0.28	0.26	3.59M
November 13, 2025	0.3	0.28	0.28	0.3	0.28	2.25M
November 12, 2025	0.32	0.3	0.3	0.32	0.27	3.04M
November 11, 2025	0.33	0.33	0.33	0.36	0.32	658,000
November 10, 2025	0.34	0.34	0.34	0.36	0.34	1.21M
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

Momentum Financial Holdings Limited (1152.HK) HKSE