Skip to main content
MTT Group Holdings Limited (HKG:2350)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.810
+0.030 (3.85%)
Apr 29, 2026, 2:36 PM HKT

MTT Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.770.820.770.810.813.85%435,000
Apr 28, 20260.780.780.760.780.78-1.27%585,000
Apr 27, 20260.770.790.770.790.79-1,150,000
Apr 24, 20260.800.800.780.790.79-420,000
Apr 23, 20260.770.800.760.790.79-370,000
Apr 22, 20260.810.820.790.790.791.28%760,000
Apr 21, 20260.790.830.780.780.781.30%1,405,000
Apr 20, 20260.830.840.770.770.77-6.10%1,340,000
Apr 17, 20260.810.880.780.820.82-1.20%1,160,000
Apr 16, 20260.830.860.820.830.83-1,250,000
Apr 15, 20260.880.910.800.830.83-7.78%1,070,000
Apr 14, 20260.890.900.890.900.90-120,000
Apr 13, 20260.920.920.870.900.90-2.17%685,000
Apr 10, 20260.850.970.850.920.9210.84%2,765,000
Apr 9, 20260.820.830.820.830.833.75%475,000
Apr 8, 20260.770.820.720.800.806.67%4,190,000
Apr 2, 20260.820.820.730.750.75-6.25%4,355,000
Apr 1, 20260.880.880.770.800.80-9.09%5,650,000
Mar 31, 20260.890.900.880.880.88-1.12%775,000
Mar 30, 20260.890.900.880.890.89-425,000
Mar 27, 20260.900.930.880.890.891.14%665,000
Mar 26, 20260.900.920.870.880.88-2.22%1,205,000
Mar 25, 20260.920.920.900.900.90-275,000
Mar 24, 20260.900.900.890.900.90-150,000
Mar 23, 20260.900.930.890.900.90-1,320,000
Mar 20, 20260.950.950.900.900.90-3.23%1,300,000
Mar 19, 20260.950.960.900.930.93-2.11%835,000
Mar 18, 20260.980.990.850.950.95-3.06%3,195,000
Mar 17, 20261.001.000.950.980.981.03%1,345,000
Mar 16, 20260.960.990.920.970.972.11%1,890,000
Mar 13, 20261.041.040.950.950.95-7.77%1,270,000
Mar 12, 20261.041.040.971.031.03-0.96%1,240,000
Mar 11, 20261.101.101.041.041.04-5.45%1,445,000
Mar 10, 20261.071.111.061.101.102.80%2,840,000
Mar 9, 20261.081.111.041.071.07-0.93%2,880,000
Mar 6, 20261.011.080.991.081.088.00%7,950,000
Mar 5, 20260.961.040.961.001.005.26%990,000
Mar 4, 20261.021.020.950.950.95-6.86%1,620,000
Mar 3, 20261.021.040.981.021.020.99%2,365,000
Mar 2, 20261.001.120.991.011.011.00%3,630,000
Feb 27, 20261.021.020.991.001.00-1.96%1,375,000
Feb 26, 20260.921.030.901.021.0210.87%2,540,000
Feb 25, 20260.910.920.900.920.92-395,000
Feb 24, 20260.920.940.900.920.92-705,000
Feb 23, 20260.930.930.910.920.922.22%310,000
Feb 20, 20260.910.930.880.900.901.12%625,000
Feb 16, 20260.880.900.870.890.892.30%160,000
Feb 13, 20260.920.950.860.870.87-5.43%920,000
Feb 12, 20260.850.930.850.920.9213.58%1,695,000
Feb 11, 20260.850.930.800.810.81-4.71%4,955,000
Feb 10, 20260.980.980.850.850.85-13.27%11,195,000
Feb 9, 20261.041.050.950.980.98-5.77%3,735,000
Feb 6, 20261.011.041.011.041.042.97%1,885,000
Feb 5, 20261.041.041.001.011.01-2.88%1,750,000
Feb 4, 20261.021.081.021.041.041.96%1,890,000
Feb 3, 20260.971.030.971.021.025.15%1,770,000
Feb 2, 20260.981.000.970.970.97-1.02%1,910,000
Jan 30, 20260.961.020.950.980.985.38%2,865,000
Jan 29, 20260.960.970.930.930.93-5.10%2,460,000
Jan 28, 20261.011.030.920.980.98-6.67%4,575,000
Jan 27, 20261.101.131.051.051.05-2.78%1,610,000
Jan 26, 20260.981.120.951.081.0811.34%3,425,000
Jan 23, 20260.901.030.900.970.977.78%2,295,000
Jan 22, 20261.011.020.880.900.90-10.89%8,440,000
Jan 21, 20261.181.250.971.011.01-13.68%9,720,000
Jan 20, 20261.141.201.101.171.17-0.85%3,800,000
Jan 19, 20261.051.201.041.181.1813.46%6,770,000
Jan 16, 20260.971.050.951.041.049.47%8,140,000
Jan 15, 20260.940.970.930.950.951.06%2,720,000
Jan 14, 20260.900.950.900.940.944.44%7,135,000
Jan 13, 20260.910.910.870.900.90-2,360,000
Jan 12, 20260.860.950.850.900.903.45%4,625,000
Jan 9, 20260.910.910.870.870.87-4.40%1,855,000
Jan 8, 20260.920.940.890.910.912.25%2,480,000
Jan 7, 20260.861.000.860.890.894.71%8,820,000
Jan 6, 20260.800.860.800.850.853.66%1,980,000
Jan 5, 20260.850.890.810.820.82-3.53%2,165,000
Jan 2, 20261.001.040.740.850.85-2.30%6,790,000
Dec 30, 20250.800.900.790.870.8717.57%13,275,000
Dec 29, 20250.730.810.680.740.741.37%7,170,000
Dec 24, 20250.650.760.650.730.7314.06%4,355,000
Dec 23, 20250.550.660.550.640.6416.36%5,970,000
Dec 22, 20250.530.560.510.550.553.77%1,440,000
Dec 19, 20250.540.550.510.530.53-2,235,000
Dec 18, 20250.510.540.510.530.533.92%1,010,000
Dec 17, 20250.510.520.500.510.51-1,260,000
Dec 16, 20250.510.510.510.510.51-140,000
Dec 15, 20250.500.510.500.510.512.00%270,000
Dec 12, 20250.510.520.500.500.50-1.96%1,415,000
Dec 11, 20250.520.520.510.510.51-1,040,000
Dec 10, 20250.500.520.500.510.51-1,530,000
Dec 9, 20250.500.520.490.510.512.00%715,000
Dec 8, 20250.500.500.500.500.50-850,000
Dec 5, 20250.490.500.490.500.50-1,185,000
Dec 4, 20250.490.510.490.500.50-1,405,000
Dec 3, 20250.510.510.500.500.50-1.96%1,045,000
Dec 2, 20250.480.520.480.510.516.25%2,365,000
Dec 1, 20250.490.490.460.480.48-1.03%585,000
Nov 28, 20250.460.530.460.490.495.43%2,480,000
Nov 27, 20250.420.470.420.460.4613.58%1,855,000