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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.5	0.49	0.49	0.51	0.48	14.33M
June 11, 2025	0.46	0.49	0.49	0.5	0.45	23.39M
June 10, 2025	0.46	0.45	0.45	0.46	0.45	6.01M
June 09, 2025	0.44	0.46	0.46	0.46	0.43	7.21M
June 06, 2025	0.46	0.44	0.44	0.47	0.44	10.39M
June 05, 2025	0.47	0.45	0.45	0.51	0.45	27.9M
June 04, 2025	0.46	0.46	0.46	0.48	0.44	14.25M
June 03, 2025	0.49	0.45	0.45	0.51	0.45	41.87M
June 02, 2025	0.38	0.48	0.48	0.49	0.37	47.02M
May 30, 2025	0.38	0.38	0.38	0.39	0.38	5.47M
May 29, 2025	0.38	0.4	0.4	0.4	0.37	12.08M
May 28, 2025	0.4	0.37	0.37	0.4	0.37	3.43M
May 27, 2025	0.37	0.37	0.37	0.41	0.35	9.46M
May 26, 2025	0.37	0.37	0.37	0.38	0.34	5.14M

MOG Holdings Limited (1942.HK) HKSE