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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.26	0.27	0.27	0.27	0.26	7.76M
February 16, 2026	0.26	0.26	0.26	0.26	0.25	3.5M
February 13, 2026	0.27	0.26	0.26	0.27	0.26	5.39M
February 12, 2026	0.27	0.27	0.27	0.28	0.27	3.34M
February 11, 2026	0.28	0.27	0.27	0.28	0.27	5.26M
February 10, 2026	0.28	0.28	0.28	0.28	0.28	2.22M
February 09, 2026	0.28	0.28	0.28	0.28	0.27	1.17M
February 06, 2026	0.27	0.28	0.28	0.28	0.26	1.82M
February 05, 2026	0.27	0.27	0.27	0.27	0.26	3.34M
February 04, 2026	0.28	0.27	0.27	0.28	0.27	3M
February 03, 2026	0.28	0.28	0.28	0.28	0.27	1.69M
February 02, 2026	0.29	0.28	0.28	0.3	0.27	7.26M
January 30, 2026	0.31	0.28	0.28	0.31	0.28	1.93M
January 29, 2026	0.28	0.3	0.3	0.3	0.28	5.78M
January 28, 2026	0.28	0.29	0.29	0.3	0.28	3.1M
January 27, 2026	0.3	0.28	0.28	0.3	0.28	2.73M
January 26, 2026	0.28	0.28	0.28	0.29	0.28	3.93M
January 23, 2026	0.29	0.28	0.28	0.29	0.28	3.76M
January 22, 2026	0.29	0.28	0.28	0.29	0.28	2.73M
January 21, 2026	0.29	0.29	0.29	0.3	0.29	1.23M
January 20, 2026	0.3	0.29	0.29	0.3	0.29	1.19M
January 19, 2026	0.3	0.3	0.3	0.3	0.29	1.26M
January 16, 2026	0.3	0.3	0.3	0.3	0.3	1.16M
January 15, 2026	0.3	0.3	0.3	0.31	0.3	2.82M
January 14, 2026	0.31	0.3	0.3	0.31	0.29	3.01M
January 13, 2026	0.31	0.3	0.3	0.31	0.3	3.2M
January 12, 2026	0.3	0.3	0.3	0.3	0.29	4.71M
January 09, 2026	0.3	0.3	0.3	0.31	0.3	1.38M
January 08, 2026	0.31	0.3	0.3	0.31	0.3	2.13M
January 07, 2026	0.31	0.31	0.31	0.32	0.3	1.27M
January 06, 2026	0.32	0.31	0.31	0.32	0.31	2.46M
January 05, 2026	0.32	0.32	0.32	0.33	0.31	3.15M
January 02, 2026	0.3	0.32	0.32	0.33	0.3	7.94M
December 31, 2025	0.29	0.3	0.3	0.31	0.28	1.27M
December 30, 2025	0.31	0.29	0.29	0.31	0.28	4.16M
December 29, 2025	0.28	0.31	0.31	0.32	0.28	5.68M
December 24, 2025	0.28	0.28	0.28	0.29	0.28	1.73M
December 23, 2025	0.3	0.29	0.29	0.3	0.28	5.24M
December 22, 2025	0.3	0.29	0.29	0.3	0.29	1.62M
December 19, 2025	0.3	0.3	0.3	0.3	0.29	2.03M
December 18, 2025	0.31	0.3	0.3	0.31	0.3	856,000
December 17, 2025	0.3	0.31	0.31	0.31	0.29	1.21M
December 16, 2025	0.32	0.3	0.3	0.32	0.28	5.93M
December 15, 2025	0.33	0.32	0.32	0.33	0.31	592,000
December 12, 2025	0.32	0.32	0.32	0.35	0.31	4.99M
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

MOG Holdings Limited (1942.HK) HKSE