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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.91	0.9	0.9	0.93	0.88	635,000
February 16, 2026	0.88	0.89	0.89	0.9	0.87	170,000
February 13, 2026	0.92	0.87	0.87	0.95	0.86	925,000
February 12, 2026	0.85	0.92	0.92	0.93	0.85	1.7M
February 11, 2026	0.85	0.81	0.81	0.93	0.8	4.96M
February 10, 2026	0.98	0.85	0.85	0.98	0.85	11.15M
February 09, 2026	1.04	0.98	0.98	1.05	0.95	3.74M
February 06, 2026	1.01	1.04	1.04	1.04	1.01	1.89M
February 05, 2026	1.04	1.01	1.01	1.04	1	1.76M
February 04, 2026	1.02	1.04	1.04	1.08	1.02	1.89M
February 03, 2026	0.97	1.02	1.02	1.03	0.97	1.77M
February 02, 2026	0.98	0.97	0.97	1	0.97	1.91M
January 30, 2026	0.96	0.98	0.98	1.02	0.95	2.87M
January 29, 2026	0.96	0.93	0.93	0.97	0.93	2.51M
January 28, 2026	1.01	0.98	0.98	1.03	0.92	4.58M
January 27, 2026	1.1	1.05	1.05	1.13	1.05	1.63M
January 26, 2026	0.98	1.08	1.08	1.12	0.95	3.43M
January 23, 2026	0.9	0.97	0.97	1.03	0.9	2.31M
January 22, 2026	1.01	0.9	0.9	1.02	0.88	8.45M
January 21, 2026	1.18	1.01	1.01	1.25	0.97	9.72M
January 20, 2026	1.14	1.17	1.17	1.2	1.1	3.85M
January 19, 2026	1.05	1.18	1.18	1.2	1.04	6.78M
January 16, 2026	0.97	1.04	1.04	1.05	0.95	8.18M
January 15, 2026	0.94	0.95	0.95	0.97	0.93	2.73M
January 14, 2026	0.9	0.94	0.94	0.95	0.9	7.17M
January 13, 2026	0.91	0.9	0.9	0.91	0.87	2.39M
January 12, 2026	0.86	0.9	0.9	0.95	0.85	4.68M
January 09, 2026	0.91	0.87	0.87	0.91	0.87	1.86M
January 08, 2026	0.92	0.91	0.91	0.94	0.89	2.49M
January 07, 2026	0.86	0.89	0.89	1	0.86	8.82M
January 06, 2026	0.8	0.85	0.85	0.86	0.8	2.07M
January 05, 2026	0.85	0.82	0.82	0.89	0.81	2.18M
January 02, 2026	1	0.85	0.85	1.04	0.74	6.83M
December 31, 2025	0.87	0.87	0.87	0.87	0.87	0
December 30, 2025	0.8	0.87	0.87	0.9	0.79	13.3M
December 29, 2025	0.73	0.74	0.74	0.81	0.68	7.18M
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

MTT Group Holdings Limited (2350.HK) HKSE