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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MTT Group Holdings Limited (2350.HK) HKSE