MTT Group Holdings Limited - 2350.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.65	0.73	0.73	0.76	0.65	4.36M
December 23, 2025	0.55	0.64	0.64	0.66	0.55	5.99M
December 22, 2025	0.53	0.55	0.55	0.56	0.51	1.44M
December 19, 2025	0.54	0.53	0.53	0.55	0.51	2.24M
December 18, 2025	0.51	0.53	0.53	0.54	0.51	1.01M
December 17, 2025	0.51	0.51	0.51	0.52	0.5	1.26M
December 16, 2025	0.51	0.51	0.51	0.51	0.51	140,000
December 15, 2025	0.5	0.51	0.51	0.51	0.5	270,000
December 12, 2025	0.51	0.5	0.5	0.52	0.5	1.42M
December 11, 2025	0.52	0.51	0.51	0.52	0.51	1.04M
December 10, 2025	0.5	0.51	0.51	0.52	0.5	1.54M
December 09, 2025	0.5	0.51	0.51	0.52	0.49	725,000
December 08, 2025	0.5	0.5	0.5	0.5	0.5	850,000
December 05, 2025	0.49	0.5	0.5	0.5	0.49	1.21M
December 04, 2025	0.49	0.5	0.5	0.51	0.49	1.51M
December 03, 2025	0.52	0.5	0.5	0.52	0.5	1.06M
December 02, 2025	0.48	0.51	0.51	0.52	0.48	2.37M
December 01, 2025	0.49	0.48	0.48	0.49	0.46	590,000
November 28, 2025	0.46	0.49	0.49	0.53	0.46	2.49M
November 27, 2025	0.42	0.46	0.46	0.47	0.42	1.86M
November 26, 2025	0.41	0.41	0.41	0.41	0.4	145,000
November 25, 2025	0.41	0.41	0.41	0.41	0.39	1.55M
November 24, 2025	0.41	0.4	0.4	0.41	0.4	740,000
November 21, 2025	0.42	0.42	0.42	0.44	0.41	455,000
November 20, 2025	0.45	0.42	0.42	0.45	0.41	775,000
November 19, 2025	0.46	0.45	0.45	0.46	0.44	1.53M
November 18, 2025	0.47	0.45	0.45	0.47	0.45	1.31M
November 17, 2025	0.49	0.46	0.46	0.5	0.46	830,000
November 14, 2025	0.47	0.46	0.46	0.48	0.46	530,000
November 13, 2025	0.48	0.47	0.47	0.49	0.46	650,000
November 12, 2025	0.48	0.47	0.47	0.5	0.47	820,000
November 11, 2025	0.49	0.48	0.48	0.49	0.47	1.14M
November 10, 2025	0.5	0.49	0.49	0.5	0.48	705,000
November 07, 2025	0.5	0.5	0.5	0.5	0.48	1.06M
November 06, 2025	0.49	0.5	0.5	0.5	0.49	245,000
November 05, 2025	0.49	0.5	0.5	0.51	0.49	385,000
November 04, 2025	0.5	0.5	0.5	0.51	0.48	950,000
November 03, 2025	0.52	0.5	0.5	0.52	0.5	1.71M
October 31, 2025	0.52	0.52	0.52	0.53	0.51	4.23M
October 30, 2025	0.51	0.51	0.51	0.51	0.5	920,000
October 28, 2025	0.52	0.5	0.5	0.52	0.45	5.35M
October 27, 2025	0.52	0.5	0.5	0.52	0.45	5.35M
October 26, 2025	0.53	0.53	0.53	0.54	0.52	715,000
October 24, 2025	0.52	0.52	0.52	0.54	0.52	600,000
October 23, 2025	0.51	0.52	0.52	0.52	0.51	690,000
October 22, 2025	0.51	0.52	0.52	0.52	0.51	415,000
October 21, 2025	0.53	0.53	0.53	0.53	0.52	1.69M
October 20, 2025	0.51	0.53	0.53	0.59	0.5	745,000
October 17, 2025	0.54	0.51	0.51	0.54	0.51	920,000
October 16, 2025	0.53	0.54	0.54	0.54	0.53	885,000
October 15, 2025	0.51	0.51	0.51	0.52	0.5	1.03M
October 14, 2025	0.51	0.51	0.51	0.53	0.5	1.21M
October 13, 2025	0.54	0.51	0.51	0.54	0.5	4.58M
October 10, 2025	0.58	0.54	0.54	0.59	0.54	5.29M
October 09, 2025	0.59	0.58	0.58	0.6	0.58	2.39M
October 08, 2025	0.6	0.6	0.6	0.6	0.59	1.39M
October 06, 2025	0.6	0.6	0.6	0.61	0.59	1.29M
October 03, 2025	0.61	0.6	0.6	0.61	0.6	810,000
October 02, 2025	0.63	0.6	0.6	0.63	0.58	2.76M
September 30, 2025	0.61	0.6	0.6	0.61	0.59	2.8M

MTT Group Holdings Limited (2350.HK) HKSE