Majestic Dragon AeroTech Holdings Limited (HKG:0918)
Hong Kong · Delayed Price · Currency is HKD 1.790
-0.095 (-5.04%)
Oct 23, 2026, 4:08 PM HKT
HKG:0918 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.85 | 1.88 | 1.66 | 1.79 | 1.79 | -5.04% | 1,500,000 |
| Oct 22, 2026 | 1.90 | 2.08 | 1.67 | 1.89 | 1.89 | -5.28% | 3,338,000 |
| Oct 21, 2026 | 1.68 | 2.00 | 1.61 | 1.99 | 1.99 | 18.45% | 5,077,500 |
| Oct 20, 2026 | 1.55 | 1.71 | 1.50 | 1.68 | 1.68 | 5.00% | 1,578,500 |
| Oct 16, 2026 | 1.42 | 1.63 | 1.42 | 1.60 | 1.60 | 2.56% | 864,000 |
| Oct 15, 2026 | 1.22 | 1.58 | 1.22 | 1.56 | 1.56 | 9.47% | 1,972,000 |
| Oct 14, 2026 | 1.27 | 1.43 | 1.25 | 1.43 | 1.43 | 7.95% | 534,000 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -4.00% | 468,800 |
| Oct 12, 2026 | 1.39 | 1.41 | 1.30 | 1.38 | 1.38 | -1.08% | 546,000 |
| Oct 9, 2026 | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -4.79% | 282,000 |
| Oct 8, 2026 | 1.52 | 1.52 | 1.37 | 1.46 | 1.46 | -3.95% | 834,000 |
| Oct 7, 2026 | 1.30 | 1.60 | 1.30 | 1.52 | 1.52 | 17.37% | 998,000 |
| Oct 6, 2026 | 1.43 | 1.43 | 1.25 | 1.30 | 1.30 | -9.44% | 1,104,000 |
| Oct 5, 2026 | 1.20 | 1.45 | 1.18 | 1.43 | 1.43 | 21.19% | 1,668,086 |
| 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 |