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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	0.45	0.44	0.44	0.46	0.44	3.55M
September 12, 2025	0.46	0.45	0.45	0.46	0.44	3.83M
September 11, 2025	0.47	0.46	0.46	0.47	0.46	2.43M
September 10, 2025	0.43	0.47	0.47	0.48	0.42	14.69M
September 09, 2025	0.45	0.43	0.43	0.45	0.43	5.38M
September 08, 2025	0.46	0.45	0.45	0.46	0.44	4.63M
September 05, 2025	0.45	0.46	0.46	0.47	0.45	3.01M
September 04, 2025	0.46	0.45	0.45	0.47	0.45	4.64M
September 03, 2025	0.49	0.46	0.46	0.49	0.45	10.21M
September 02, 2025	0.5	0.49	0.49	0.5	0.48	4.21M
September 01, 2025	0.5	0.5	0.5	0.51	0.49	3.42M
August 29, 2025	0.49	0.49	0.49	0.5	0.48	2.39M
August 28, 2025	0.5	0.49	0.49	0.5	0.48	16.07M
August 27, 2025	0.5	0.5	0.5	0.51	0.49	3.89M
August 26, 2025	0.51	0.5	0.5	0.52	0.5	6.69M
August 25, 2025	0.51	0.51	0.51	0.54	0.5	7.5M
August 22, 2025	0.51	0.51	0.51	0.52	0.5	5.1M
August 21, 2025	0.53	0.51	0.51	0.54	0.51	3.24M
August 20, 2025	0.53	0.54	0.54	0.54	0.52	50.98M
August 19, 2025	0.53	0.55	0.55	0.55	0.51	7.19M
August 18, 2025	0.49	0.52	0.52	0.52	0.49	8.67M
August 15, 2025	0.5	0.49	0.49	0.5	0.48	7.36M
August 14, 2025	0.52	0.5	0.5	0.52	0.49	9.45M
August 13, 2025	0.51	0.51	0.51	0.52	0.51	3.28M
August 12, 2025	0.53	0.5	0.5	0.53	0.5	4.91M
August 11, 2025	0.54	0.53	0.53	0.54	0.51	11.78M
August 08, 2025	0.52	0.54	0.54	0.55	0.52	4.01M
August 07, 2025	0.54	0.52	0.52	0.55	0.51	10.1M
August 06, 2025	0.55	0.54	0.54	0.55	0.53	5.53M
August 05, 2025	0.54	0.53	0.53	0.54	0.53	3.26M
August 04, 2025	0.56	0.54	0.54	0.56	0.54	4.67M
August 01, 2025	0.57	0.56	0.56	0.6	0.55	11.98M
July 31, 2025	0.55	0.56	0.56	0.57	0.54	6.39M
July 30, 2025	0.59	0.55	0.55	0.59	0.54	18.59M
July 29, 2025	0.59	0.56	0.56	0.59	0.55	20.88M
July 28, 2025	0.58	0.59	0.59	0.59	0.57	8.36M
July 25, 2025	0.63	0.58	0.58	0.63	0.56	38.02M
July 24, 2025	0.69	0.6	0.6	0.7	0.58	93.81M
July 23, 2025	0.62	0.6	0.6	0.66	0.59	13.4M
July 22, 2025	0.61	0.61	0.61	0.61	0.58	6.77M
July 21, 2025	0.58	0.61	0.61	0.61	0.57	12.47M
July 18, 2025	0.55	0.58	0.58	0.59	0.54	14.35M
July 17, 2025	0.56	0.54	0.54	0.56	0.53	9.13M
July 16, 2025	0.58	0.56	0.56	0.58	0.55	7.04M
July 15, 2025	0.59	0.58	0.58	0.6	0.56	7.27M
July 14, 2025	0.6	0.59	0.59	0.6	0.58	7.66M
July 11, 2025	0.61	0.6	0.6	0.65	0.6	17.5M
July 10, 2025	0.58	0.59	0.59	0.6	0.57	10.49M
July 09, 2025	0.59	0.6	0.6	0.61	0.55	16.98M

MOG Holdings Limited (1942.HK) HKSE