MOG Holdings Limited - 1942.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	0.32	0.32	0.32	0.32	0.31	1.13M
December 10, 2025	0.33	0.32	0.32	0.33	0.31	6.95M
December 09, 2025	0.35	0.33	0.33	0.35	0.32	5.97M
December 08, 2025	0.36	0.35	0.35	0.36	0.34	4.22M
December 05, 2025	0.37	0.36	0.36	0.37	0.35	3.79M
December 04, 2025	0.38	0.37	0.37	0.38	0.37	4.54M
December 03, 2025	0.38	0.38	0.38	0.39	0.38	880,000
December 02, 2025	0.38	0.38	0.38	0.39	0.38	1.24M
December 01, 2025	0.38	0.39	0.39	0.39	0.38	1.4M
November 28, 2025	0.39	0.39	0.39	0.39	0.38	1.29M
November 27, 2025	0.39	0.39	0.39	0.39	0.38	1.08M
November 26, 2025	0.39	0.39	0.39	0.39	0.38	4.22M
November 25, 2025	0.39	0.39	0.39	0.4	0.39	1.34M
November 24, 2025	0.39	0.39	0.39	0.39	0.38	3.27M
November 21, 2025	0.38	0.38	0.38	0.39	0.38	1.65M
November 20, 2025	0.39	0.39	0.39	0.39	0.38	3.57M
November 19, 2025	0.4	0.39	0.39	0.4	0.38	2.22M
November 18, 2025	0.42	0.4	0.4	0.42	0.4	3.83M
November 17, 2025	0.42	0.42	0.42	0.46	0.41	22.22M
November 14, 2025	0.39	0.42	0.42	0.43	0.38	12.84M
November 13, 2025	0.39	0.39	0.39	0.4	0.39	1.7M
November 12, 2025	0.41	0.4	0.4	0.42	0.4	2.25M
November 11, 2025	0.4	0.42	0.42	0.42	0.39	4.82M
November 10, 2025	0.38	0.4	0.4	0.4	0.38	2.23M
November 07, 2025	0.38	0.38	0.38	0.39	0.37	2.75M
November 06, 2025	0.38	0.38	0.38	0.39	0.38	1.68M
November 05, 2025	0.39	0.38	0.38	0.39	0.38	3.81M
November 04, 2025	0.4	0.39	0.39	0.4	0.39	1.61M
November 03, 2025	0.39	0.4	0.4	0.41	0.39	17.12M
October 31, 2025	0.4	0.4	0.4	0.4	0.38	11.06M
October 30, 2025	0.4	0.4	0.4	0.4	0.4	1.74M
October 28, 2025	0.4	0.4	0.4	0.41	0.39	3.38M
October 27, 2025	0.39	0.4	0.4	0.42	0.39	46.63M
October 24, 2025	0.39	0.4	0.4	0.4	0.38	2.15M
October 23, 2025	0.4	0.39	0.39	0.4	0.39	2.56M
October 22, 2025	0.4	0.4	0.4	0.41	0.4	1.03M
October 21, 2025	0.41	0.41	0.41	0.42	0.4	2.07M
October 20, 2025	0.4	0.41	0.41	0.41	0.39	1.76M
October 17, 2025	0.4	0.4	0.4	0.41	0.39	4.31M
October 16, 2025	0.42	0.41	0.41	0.42	0.41	2.36M
October 15, 2025	0.42	0.42	0.42	0.43	0.41	2.1M
October 14, 2025	0.42	0.41	0.41	0.43	0.41	2.08M
October 13, 2025	0.41	0.42	0.42	0.42	0.4	3.01M
October 10, 2025	0.42	0.42	0.42	0.43	0.41	3.03M
October 09, 2025	0.45	0.43	0.43	0.45	0.42	6.07M
October 08, 2025	0.46	0.45	0.45	0.46	0.44	4.66M
October 06, 2025	0.48	0.46	0.46	0.48	0.45	17.68M
October 03, 2025	0.45	0.46	0.46	0.47	0.44	5.98M
October 02, 2025	0.44	0.45	0.45	0.48	0.44	60.01M
September 30, 2025	0.42	0.43	0.43	0.43	0.42	2.51M
September 29, 2025	0.41	0.42	0.42	0.44	0.41	1.85M
September 26, 2025	0.42	0.42	0.42	0.42	0.41	2.04M
September 25, 2025	0.41	0.42	0.42	0.43	0.41	2.28M
September 24, 2025	0.42	0.41	0.41	0.42	0.41	2.55M
September 23, 2025	0.43	0.43	0.43	0.43	0.42	5.43M
September 22, 2025	0.43	0.43	0.43	0.44	0.42	1.68M
September 19, 2025	0.44	0.43	0.43	0.44	0.43	3.61M
September 18, 2025	0.45	0.44	0.44	0.45	0.43	3.48M
September 17, 2025	0.45	0.45	0.45	0.46	0.43	7.73M
September 16, 2025	0.44	0.44	0.44	0.45	0.43	2.23M

MOG Holdings Limited (1942.HK) HKSE