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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MTT Group Holdings Limited (2350.HK) HKSE