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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.61	0.61	0.61	0.62	0.6	355,000
August 15, 2025	0.62	0.61	0.61	0.62	0.58	2.98M
August 14, 2025	0.62	0.61	0.61	0.64	0.58	3.48M
August 13, 2025	0.63	0.62	0.62	0.63	0.6	1.12M
August 12, 2025	0.61	0.61	0.61	0.64	0.58	4.38M
August 11, 2025	0.6	0.61	0.61	0.63	0.59	7.17M
August 08, 2025	0.58	0.6	0.6	0.66	0.56	13.19M
August 07, 2025	0.53	0.58	0.58	0.59	0.51	6M
August 06, 2025	0.56	0.54	0.54	0.57	0.53	4.9M
August 05, 2025	0.46	0.56	0.56	0.59	0.46	18.73M
August 04, 2025	0.44	0.47	0.47	0.48	0.43	4.3M
August 01, 2025	0.44	0.42	0.42	0.44	0.42	1.61M
July 31, 2025	0.43	0.44	0.44	0.45	0.43	1.09M
July 30, 2025	0.43	0.43	0.43	0.43	0.42	735,000
July 29, 2025	0.42	0.43	0.43	0.43	0.42	615,000
July 28, 2025	0.44	0.43	0.43	0.44	0.42	1.66M
July 25, 2025	0.44	0.44	0.44	0.46	0.43	1.13M
July 24, 2025	0.45	0.44	0.44	0.45	0.42	2.91M
July 23, 2025	0.43	0.44	0.44	0.44	0.42	365,000
July 22, 2025	0.45	0.43	0.43	0.46	0.43	4.28M
July 21, 2025	0.41	0.43	0.43	0.47	0.41	3.99M
July 18, 2025	0.4	0.41	0.41	0.42	0.4	350,000
July 17, 2025	0.42	0.41	0.41	0.42	0.4	1.07M
July 16, 2025	0.42	0.42	0.42	0.43	0.42	775,000
July 15, 2025	0.4	0.41	0.41	0.42	0.4	325,000
July 14, 2025	0.41	0.4	0.4	0.41	0.4	585,000
July 11, 2025	0.41	0.41	0.41	0.42	0.41	320,000
July 10, 2025	0.44	0.4	0.4	0.45	0.39	6.52M
July 09, 2025	0.47	0.45	0.45	0.47	0.44	2.04M
July 08, 2025	0.46	0.47	0.47	0.47	0.45	3.13M
July 07, 2025	0.46	0.46	0.46	0.51	0.45	8.38M
July 04, 2025	0.44	0.46	0.46	0.47	0.44	1.23M
July 03, 2025	0.47	0.45	0.45	0.48	0.44	3.75M
July 02, 2025	0.43	0.47	0.47	0.48	0.43	7.11M
June 30, 2025	0.41	0.43	0.43	0.43	0.41	3.84M
June 27, 2025	0.4	0.41	0.41	0.41	0.39	3.43M
June 26, 2025	0.37	0.4	0.4	0.42	0.36	9.53M
June 25, 2025	0.36	0.37	0.37	0.39	0.35	2.33M
June 24, 2025	0.36	0.36	0.36	0.36	0.35	1.17M
June 23, 2025	0.35	0.36	0.36	0.36	0.35	2.09M
June 20, 2025	0.36	0.35	0.35	0.38	0.34	1.34M
June 19, 2025	0.41	0.36	0.36	0.41	0.33	7.56M
June 18, 2025	0.44	0.4	0.4	0.44	0.39	5.02M
June 17, 2025	0.4	0.42	0.42	0.45	0.4	5.07M
June 16, 2025	0.43	0.41	0.41	0.43	0.38	3.91M
June 13, 2025	0.48	0.43	0.43	0.56	0.41	35.89M
June 12, 2025	0.36	0.36	0.36	0.36	0.36	0
June 11, 2025	0.36	0.36	0.36	0.36	0.36	0
June 10, 2025	0.36	0.36	0.36	0.36	0.36	0
June 09, 2025	0.36	0.36	0.36	0.36	0.36	0
June 06, 2025	0.36	0.36	0.36	0.36	0.36	0
June 05, 2025	0.36	0.36	0.36	0.36	0.36	0
June 04, 2025	0.36	0.36	0.36	0.36	0.36	0
June 03, 2025	0.36	0.36	0.36	0.36	0.36	0
June 02, 2025	0.36	0.36	0.36	0.36	0.36	0
May 30, 2025	0.36	0.36	0.36	0.36	0.36	0
May 29, 2025	0.36	0.36	0.36	0.36	0.36	0
May 28, 2025	0.36	0.36	0.36	0.36	0.36	0
May 27, 2025	0.36	0.36	0.36	0.36	0.36	0
May 26, 2025	0.36	0.36	0.36	0.36	0.36	0

MTT Group Holdings Limited (2350.HK) HKSE