MOG Holdings Limited (1942.HK) HKSE

0.45

-0.005(-1.12%)

Updated at September 09 10:22AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.57	0.59	0.59	0.59	0.54	10.98M
July 07, 2025	0.56	0.57	0.57	0.58	0.56	3.52M
July 04, 2025	0.59	0.56	0.56	0.59	0.56	7.35M
July 03, 2025	0.59	0.59	0.59	0.6	0.57	7.1M
July 02, 2025	0.66	0.58	0.58	0.66	0.57	29.57M
June 30, 2025	0.66	0.66	0.66	0.7	0.64	26.55M
June 27, 2025	0.61	0.66	0.66	0.67	0.59	31.33M
June 26, 2025	0.61	0.59	0.59	0.65	0.58	28.66M
June 25, 2025	0.56	0.61	0.61	0.61	0.55	16.04M
June 24, 2025	0.58	0.56	0.56	0.58	0.55	9.02M
June 23, 2025	0.53	0.55	0.55	0.57	0.52	6.8M
June 20, 2025	0.54	0.53	0.53	0.57	0.53	9.53M
June 19, 2025	0.58	0.53	0.53	0.6	0.52	17.32M
June 18, 2025	0.57	0.57	0.57	0.61	0.56	18.25M
June 17, 2025	0.59	0.56	0.56	0.6	0.55	23.17M
June 16, 2025	0.52	0.6	0.6	0.62	0.5	37.57M
June 13, 2025	0.49	0.51	0.51	0.54	0.48	26.93M