Majestic Dragon AeroTech Holdings Limited (HKG:0918)
Hong Kong · Delayed Price · Currency is HKD 0.9800
0.00 (0.00%)
Jul 10, 2026, 3:59 PM HKT
HKG:0918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 28,950,000 |
| May 18, 2026 | 1.17 | 1.22 | 1.13 | 1.17 | 1.17 | - | 53,442,050 |
| May 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 8,193,600 |
| May 14, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 18,224,000 |
| May 13, 2026 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 8.41% | 77,277,000 |
| May 12, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 8.08% | 31,583,200 |
| May 11, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 11,197,700 |
| May 8, 2026 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 4.26% | 72,925,600 |
| May 7, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 24,360,000 |
| May 6, 2026 | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | 1.11% | 9,366,250 |
| May 5, 2026 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -4.26% | 12,024,000 |
| May 4, 2026 | 0.91 | 0.94 | 0.86 | 0.94 | 0.94 | 4.44% | 9,376,474 |
| Apr 30, 2026 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 7.14% | 40,172,000 |
| Apr 29, 2026 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 5.00% | 55,552,250 |
| Apr 28, 2026 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | - | 27,946,000 |