Majestic Dragon AeroTech Holdings Limited (HKG:0918)
Hong Kong · Delayed Price · Currency is HKD 2.570
-0.080 (-3.02%)
Jul 31, 2026, 4:08 PM HKT
HKG:0918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.60 | 2.64 | 2.34 | 2.57 | 2.57 | -3.02% | 3,660,000 |
| Jul 30, 2026 | 2.28 | 2.69 | 2.19 | 2.65 | 2.65 | 16.23% | 5,131,466 |
| Jul 29, 2026 | 2.40 | 2.40 | 2.15 | 2.28 | 2.28 | -5.00% | 3,072,800 |
| Jul 28, 2026 | 2.32 | 2.45 | 2.21 | 2.40 | 2.40 | 3.45% | 2,358,000 |
| Jul 27, 2026 | 2.41 | 2.57 | 2.27 | 2.32 | 2.32 | -10.77% | 4,072,600 |
| Jul 24, 2026 | 2.63 | 2.65 | 2.44 | 2.60 | 2.60 | - | 2,318,000 |
| Jul 23, 2026 | 2.36 | 2.68 | 2.14 | 2.60 | 2.60 | 13.04% | 4,000,200 |
| Jul 22, 2026 | 2.42 | 2.56 | 2.17 | 2.30 | 2.30 | -4.56% | 2,889,200 |
| Jul 21, 2026 | 1.76 | 2.68 | 1.76 | 2.41 | 2.41 | 34.64% | 20,160,800 |
| Jul 20, 2026 | 1.88 | 1.98 | 1.53 | 1.79 | 1.79 | -4.79% | 7,579,800 |
| Jul 17, 2026 | 1.71 | 1.91 | 1.39 | 1.88 | 1.88 | 12.57% | 9,913,200 |
| Jul 16, 2026 | 1.15 | 1.72 | 1.10 | 1.67 | 1.67 | 62.14% | 30,094,700 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -8.04% | 510,000 |
| Jul 14, 2026 | 1.05 | 1.16 | 1.04 | 1.12 | 1.12 | 6.67% | 4,523,000 |
| Jul 13, 2026 | 0.98 | 1.06 | 0.94 | 1.05 | 1.05 | 7.14% | 1,926,000 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 246,000 |
| Jul 9, 2026 | 1.00 | 1.09 | 0.94 | 0.98 | 0.98 | -1.01% | 1,684,000 |
| Jul 8, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 500,850 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -5.50% | 487,000 |
| Jul 6, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 0.93% | 427,600 |
| Jul 3, 2026 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -5.26% | 1,224,000 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -6.56% | 2,244,000 |
| Jun 30, 2026 | 1.08 | 1.22 | 1.07 | 1.22 | 1.22 | 14.02% | 9,806,000 |
| Jun 29, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 1,770,000 |
| Jun 26, 2026 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | 0.93% | 2,256,000 |
| Jun 25, 2026 | 1.06 | 1.15 | 1.06 | 1.07 | 1.07 | -0.93% | 4,914,014 |
| Jun 24, 2026 | 0.94 | 1.09 | 0.94 | 1.08 | 1.08 | 10.20% | 4,406,570 |
| Jun 23, 2026 | 0.92 | 0.99 | 0.90 | 0.98 | 0.98 | 6.52% | 6,305,200 |
| Jun 22, 2026 | 0.90 | 0.95 | 0.89 | 0.92 | 0.92 | 2.22% | 30,348,000 |
| Jun 18, 2026 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -1.10% | 3,505,100 |
| Jun 17, 2026 | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | 8.33% | 19,083,000 |
| Jun 16, 2026 | 0.80 | 0.88 | 0.80 | 0.84 | 0.84 | -1.18% | 50,143,000 |
| Jun 15, 2026 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 3,642,000 |
| Jun 12, 2026 | 0.91 | 1.01 | 0.82 | 0.85 | 0.85 | -5.56% | 19,788,990 |
| Jun 11, 2026 | 0.97 | 0.98 | 0.81 | 0.90 | 0.90 | -2.17% | 16,300,570 |
| Jun 10, 2026 | 1.10 | 1.16 | 0.88 | 0.92 | 0.92 | -16.36% | 105,468,800 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 5,920,500 |
| Jun 8, 2026 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 6,120,244 |
| Jun 5, 2026 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | - | 10,854,100 |
| Jun 4, 2026 | 1.06 | 1.09 | 1.02 | 1.05 | 1.05 | - | 11,546,000 |
| Jun 3, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 4,736,500 |
| Jun 2, 2026 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 2.83% | 6,314,600 |
| Jun 1, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 8,900,500 |
| May 29, 2026 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 4.04% | 14,817,000 |
| May 28, 2026 | 0.99 | 0.99 | 0.92 | 0.99 | 0.99 | -1.00% | 42,491,700 |
| May 27, 2026 | 1.05 | 1.11 | 0.93 | 1.00 | 1.00 | -3.85% | 21,056,000 |
| May 26, 2026 | 1.08 | 1.08 | 0.95 | 1.04 | 1.04 | -3.70% | 11,784,000 |
| May 22, 2026 | 0.95 | 1.10 | 0.64 | 1.08 | 1.08 | 5.88% | 13,748,500 |
| May 21, 2026 | 1.25 | 1.35 | 0.90 | 1.02 | 1.02 | -18.40% | 78,962,700 |
| May 20, 2026 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 8.70% | 35,598,000 |