MOG Digitech Holdings Limited (HKG:1942)
Hong Kong
· Delayed Price · Currency is HKD 0.208
-0.011 (-5.02%)
Mar 10, 2026, 3:59 PM HKT
MOG Digitech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.59% | 6,140,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.07% | 3,782,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.86% | 2,690,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 4,980,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 5,750,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,834,000 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 4,328,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 5,696,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,712,000 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,068,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,346,000 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 7,668,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,504,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,344,000 |
| Feb 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,342,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,260,000 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,218,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,156,000 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,810,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 3,298,000 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 3,000,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,692,000 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 7,258,000 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 1,980,000 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 5,782,000 |
| Jan 28, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 3,104,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,724,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,934,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,760,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,810,000 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,228,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,160,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,264,000 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,146,000 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,722,000 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,014,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,204,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 4,690,000 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 1,382,500 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,129,500 |
| Jan 7, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,272,000 |
| Jan 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,458,000 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 3,144,000 |
| Jan 2, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 8,138,000 |
| Dec 31, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,258,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 4,152,000 |
| Dec 29, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 10.71% | 5,630,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,632,732 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,236,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,616,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,030,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 856,000 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 1,214,000 |
| Dec 16, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 5,922,000 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 592,000 |
| Dec 12, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | - | 4,954,000 |
| Dec 11, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 1,104,000 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 6,914,000 |
| Dec 9, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.14% | 5,974,000 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 4,216,000 |
| Dec 5, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 3,780,000 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 4,564,000 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 872,000 |
| Dec 2, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,238,000 |
| Dec 1, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,378,000 |
| Nov 28, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,284,000 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,074,000 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 4,214,000 |
| Nov 25, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,338,000 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 3,268,000 |
| Nov 21, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 1,652,000 |
| Nov 20, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,562,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 2,150,000 |
| Nov 18, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 3,830,000 |
| Nov 17, 2025 | 0.42 | 0.46 | 0.41 | 0.42 | 0.42 | -1.19% | 22,216,000 |
| Nov 14, 2025 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | 7.69% | 12,820,000 |
| Nov 13, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 1,696,000 |
| Nov 12, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -5.95% | 2,222,000 |
| Nov 11, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 6.33% | 4,814,000 |
| Nov 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 2,228,000 |
| Nov 7, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 2,746,000 |
| Nov 6, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 1,660,000 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 3,810,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 1,608,000 |
| Nov 3, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 17,120,000 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 10,400,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,738,000 |
| Oct 28, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 3,382,000 |
| Oct 27, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 46,632,000 |
| Oct 24, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 2,148,000 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 2,506,000 |
| Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 1,034,000 |
| Oct 21, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 2,074,000 |
| Oct 20, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 1,762,000 |
| Oct 17, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 4,314,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 2,364,000 |
| Oct 15, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.22% | 2,096,000 |
| Oct 14, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 2,084,000 |
| Oct 13, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 3,012,000 |
| Oct 10, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 3,030,000 |