MTT Group Holdings Limited (2350.HK) HKSE

0.49

-0.01(-2.00%)

Updated at December 05 11:17AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.45	0.42	0.42	0.45	0.41	775,000
November 19, 2025	0.46	0.45	0.45	0.46	0.44	1.53M
November 18, 2025	0.47	0.45	0.45	0.47	0.45	1.31M
November 17, 2025	0.49	0.46	0.46	0.5	0.46	830,000
November 14, 2025	0.47	0.46	0.46	0.48	0.46	530,000
November 13, 2025	0.48	0.47	0.47	0.49	0.46	650,000
November 12, 2025	0.48	0.47	0.47	0.5	0.47	820,000
November 11, 2025	0.49	0.48	0.48	0.49	0.47	1.14M
November 10, 2025	0.5	0.49	0.49	0.5	0.48	705,000
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