Majestic Dragon AeroTech Holdings Limited (HKG:0918)
Hong Kong · Delayed Price · Currency is HKD 1.180
+0.225 (23.56%)
Oct 2, 2026, 4:08 PM HKT
HKG:0918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.96 | 1.18 | 0.96 | 1.18 | 1.18 | 23.56% | 2,814,000 |
| Sep 30, 2026 | 1.31 | 1.32 | 0.94 | 0.96 | 0.96 | -32.27% | 6,156,400 |
| Sep 29, 2026 | 1.26 | 1.60 | 1.26 | 1.41 | 1.41 | -2.76% | 342,000 |
| Sep 28, 2026 | 1.42 | 1.48 | 1.40 | 1.45 | 1.45 | -9.38% | 174,000 |
| Sep 25, 2026 | 1.40 | 1.60 | 1.34 | 1.60 | 1.60 | 9.22% | 930,000 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 18,000 |
| Sep 23, 2026 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | -5.18% | 778,000 |
| Sep 22, 2026 | 1.68 | 1.75 | 1.48 | 1.55 | 1.55 | -8.04% | 1,152,000 |
| Sep 21, 2026 | 1.69 | 1.69 | 1.46 | 1.68 | 1.68 | -0.59% | 864,000 |
| Sep 18, 2026 | 1.65 | 1.76 | 1.53 | 1.69 | 1.69 | 0.30% | 530,000 |
| Sep 17, 2026 | 1.70 | 1.72 | 1.61 | 1.69 | 1.69 | -2.60% | 456,000 |
| Sep 16, 2026 | 1.70 | 1.80 | 1.60 | 1.73 | 1.73 | -1.70% | 564,000 |
| Sep 15, 2026 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -3.03% | 288,000 |
| Sep 14, 2026 | 1.93 | 1.95 | 1.82 | 1.82 | 1.82 | -9.25% | 516,000 |
| Sep 11, 2026 | 2.00 | 2.05 | 1.85 | 2.00 | 2.00 | - | 492,000 |
| Sep 10, 2026 | 2.09 | 2.09 | 1.80 | 2.00 | 2.00 | 1.27% | 984,000 |
| Sep 9, 2026 | 1.80 | 2.06 | 1.80 | 1.98 | 1.98 | 3.40% | 1,038,000 |
| Sep 8, 2026 | 2.02 | 2.02 | 1.85 | 1.91 | 1.91 | -2.55% | 1,050,000 |
| Sep 7, 2026 | 2.01 | 2.36 | 1.95 | 1.96 | 1.96 | -12.69% | 1,156,000 |
| Sep 4, 2026 | 2.10 | 2.25 | 2.09 | 2.25 | 2.25 | 4.42% | 1,116,000 |
| Sep 3, 2026 | 2.40 | 2.40 | 2.12 | 2.15 | 2.15 | -3.59% | 446,800 |
| Sep 2, 2026 | 2.30 | 2.34 | 2.22 | 2.23 | 2.23 | -4.70% | 420,000 |
| Sep 1, 2026 | 2.42 | 2.42 | 2.32 | 2.34 | 2.34 | -3.31% | 762,000 |
| Aug 31, 2026 | 2.50 | 2.50 | 2.26 | 2.42 | 2.42 | 1.04% | 618,800 |
| Aug 28, 2026 | 2.35 | 2.42 | 2.30 | 2.40 | 2.40 | 1.91% | 72,000 |
| Aug 27, 2026 | 2.35 | 2.45 | 2.16 | 2.35 | 2.35 | 1.29% | 1,104,000 |
| Aug 26, 2026 | 2.31 | 2.36 | 2.23 | 2.32 | 2.32 | -3.33% | 426,000 |
| Aug 25, 2026 | 2.43 | 2.43 | 2.07 | 2.40 | 2.40 | -1.03% | 1,994,800 |
| Aug 24, 2026 | 2.54 | 2.57 | 2.41 | 2.43 | 2.43 | -7.44% | 478,000 |
| Aug 21, 2026 | 2.79 | 2.79 | 2.45 | 2.62 | 2.62 | -0.76% | 792,000 |
| Aug 20, 2026 | 2.67 | 2.86 | 2.55 | 2.64 | 2.64 | 0.76% | 948,000 |
| Aug 19, 2026 | 2.70 | 2.95 | 2.62 | 2.62 | 2.62 | -2.60% | 1,860,000 |
| Aug 18, 2026 | 2.60 | 2.69 | 2.45 | 2.69 | 2.69 | 3.66% | 1,293,600 |
| Aug 17, 2026 | 2.36 | 2.62 | 2.29 | 2.60 | 2.60 | 15.59% | 3,210,800 |
| Aug 14, 2026 | 2.38 | 2.43 | 2.24 | 2.25 | 2.25 | -4.26% | 1,418,400 |
| Aug 13, 2026 | 2.10 | 2.40 | 2.10 | 2.35 | 2.35 | 12.20% | 2,588,000 |
| Aug 12, 2026 | 2.74 | 2.76 | 1.96 | 2.09 | 2.09 | -23.72% | 11,572,400 |
| Aug 11, 2026 | 2.88 | 2.88 | 2.68 | 2.74 | 2.74 | -4.86% | 1,970,000 |
| Aug 10, 2026 | 2.91 | 3.00 | 2.77 | 2.88 | 2.88 | -4.00% | 2,684,000 |
| Aug 7, 2026 | 2.70 | 3.20 | 2.70 | 3.00 | 3.00 | 10.09% | 8,012,400 |
| Aug 6, 2026 | 2.85 | 2.85 | 2.51 | 2.73 | 2.73 | -9.17% | 4,523,000 |
| Aug 5, 2026 | 3.01 | 3.03 | 2.59 | 3.00 | 3.00 | -0.33% | 8,421,700 |
| Aug 4, 2026 | 2.65 | 3.04 | 2.40 | 3.01 | 3.01 | 14.89% | 7,094,000 |
| Aug 3, 2026 | 2.60 | 2.94 | 2.54 | 2.62 | 2.62 | 1.95% | 5,847,414 |
| 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 |