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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.6	0.59	0.59	0.63	0.59	3.35M
September 26, 2025	0.63	0.6	0.6	0.64	0.6	1.86M
September 25, 2025	0.64	0.62	0.62	0.64	0.61	2.79M
September 24, 2025	0.7	0.65	0.65	0.71	0.65	1.22M
September 23, 2025	0.68	0.68	0.68	0.71	0.65	3.15M
September 22, 2025	0.71	0.68	0.68	0.71	0.67	2.54M
September 19, 2025	0.7	0.71	0.71	0.73	0.69	1.95M
September 18, 2025	0.74	0.74	0.74	0.78	0.73	2.98M
September 17, 2025	0.76	0.74	0.74	0.76	0.7	3.83M
September 16, 2025	0.81	0.76	0.76	0.87	0.75	5.79M
September 15, 2025	0.78	0.81	0.81	0.82	0.77	1.44M
September 12, 2025	0.8	0.77	0.77	0.84	0.77	2.9M
September 11, 2025	0.68	0.8	0.8	0.8	0.68	7.55M
September 10, 2025	0.64	0.7	0.7	0.72	0.64	6.54M
September 09, 2025	0.64	0.64	0.64	0.64	0.63	1.12M
September 08, 2025	0.62	0.63	0.63	0.66	0.62	3.46M
September 05, 2025	0.6	0.62	0.62	0.64	0.6	1.33M
September 04, 2025	0.62	0.6	0.6	0.62	0.59	1.7M
September 03, 2025	0.63	0.62	0.62	0.65	0.61	1.89M
September 02, 2025	0.61	0.61	0.61	0.62	0.6	1.42M
September 01, 2025	0.6	0.61	0.61	0.63	0.59	2.97M
August 29, 2025	0.57	0.59	0.59	0.65	0.56	3.39M
August 28, 2025	0.6	0.56	0.56	0.61	0.54	4.93M
August 27, 2025	0.56	0.6	0.6	0.69	0.56	5.84M
August 26, 2025	0.56	0.55	0.55	0.58	0.5	3.39M
August 25, 2025	0.62	0.55	0.55	0.62	0.51	4.38M
August 22, 2025	0.62	0.62	0.62	0.64	0.62	645,000
August 21, 2025	0.64	0.64	0.64	0.66	0.61	1.55M
August 20, 2025	0.7	0.64	0.64	0.7	0.63	4.63M
August 19, 2025	0.62	0.71	0.71	0.72	0.6	7.14M
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

MTT Group Holdings Limited (2350.HK) HKSE