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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.25	0.25	0.28	0.25	254,000
February 16, 2026	0.26	0.26	0.26	0.26	0.26	4,000
February 13, 2026	0.25	0.26	0.26	0.26	0.25	1.13M
February 12, 2026	0.25	0.25	0.25	0.26	0.25	454,000
February 11, 2026	0.25	0.25	0.25	0.26	0.24	1.68M
February 10, 2026	0.26	0.25	0.25	0.27	0.25	2.6M
February 09, 2026	0.26	0.26	0.26	0.26	0.25	730,000
February 06, 2026	0.26	0.25	0.25	0.26	0.25	596,000
February 05, 2026	0.26	0.26	0.26	0.27	0.24	2.35M
February 04, 2026	0.27	0.26	0.26	0.27	0.26	1.75M
February 03, 2026	0.28	0.26	0.26	0.28	0.25	7.86M
February 02, 2026	0.3	0.28	0.28	0.3	0.26	7.96M
January 30, 2026	0.3	0.3	0.3	0.3	0.29	2.54M
January 29, 2026	0.31	0.3	0.3	0.31	0.3	4.17M
January 28, 2026	0.31	0.31	0.31	0.34	0.3	3.12M
January 27, 2026	0.3	0.3	0.3	0.32	0.3	2.83M
January 26, 2026	0.31	0.31	0.31	0.32	0.3	3.82M
January 23, 2026	0.34	0.32	0.32	0.35	0.32	9.02M
January 22, 2026	0.34	0.34	0.34	0.35	0.33	2.35M
January 21, 2026	0.32	0.33	0.33	0.33	0.32	628,000
January 20, 2026	0.32	0.31	0.31	0.32	0.31	798,000
January 19, 2026	0.33	0.32	0.32	0.33	0.32	54,000
January 16, 2026	0.31	0.32	0.32	0.35	0.3	2.7M
January 15, 2026	0.3	0.31	0.31	0.31	0.3	1.18M
January 14, 2026	0.33	0.3	0.3	0.33	0.3	3.44M
January 13, 2026	0.31	0.31	0.31	0.31	0.3	818,000
January 12, 2026	0.3	0.32	0.32	0.33	0.3	1.47M
January 09, 2026	0.31	0.3	0.3	0.31	0.29	1.42M
January 08, 2026	0.3	0.3	0.3	0.31	0.3	338,000
January 07, 2026	0.31	0.3	0.3	0.33	0.3	1.64M
January 06, 2026	0.3	0.31	0.31	0.32	0.3	1.15M
January 05, 2026	0.28	0.3	0.3	0.3	0.28	292,000
January 02, 2026	0.3	0.28	0.28	0.34	0.28	1.81M
December 31, 2025	0.3	0.3	0.3	0.32	0.29	370,000
December 30, 2025	0.31	0.3	0.3	0.33	0.3	1.66M
December 29, 2025	0.35	0.33	0.33	0.36	0.33	4.86M
December 24, 2025	0.34	0.35	0.35	0.35	0.34	574,000
December 23, 2025	0.35	0.35	0.35	0.36	0.34	4.1M
December 22, 2025	0.31	0.33	0.33	0.35	0.3	1.48M
December 19, 2025	0.31	0.31	0.31	0.33	0.29	1.83M
December 18, 2025	0.25	0.3	0.3	0.31	0.25	2.3M
December 17, 2025	0.25	0.27	0.27	0.28	0.24	666,000
December 16, 2025	0.25	0.26	0.26	0.26	0.25	88,000
December 15, 2025	0.23	0.25	0.25	0.25	0.23	130,000
December 12, 2025	0.25	0.26	0.26	0.29	0.25	3.02M
December 11, 2025	0.23	0.25	0.25	0.25	0.23	466,000
December 10, 2025	0.24	0.23	0.23	0.24	0.23	178,000
December 09, 2025	0.24	0.23	0.23	0.24	0.23	864,000
December 08, 2025	0.24	0.24	0.24	0.24	0.24	196,000
December 05, 2025	0.24	0.24	0.24	0.25	0.24	994,000
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

Momentum Financial Holdings Limited (1152.HK) HKSE