Momentum Financial Holdings Limited (HKG:1152)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0120 (5.08%)
Apr 30, 2026, 10:52 AM HKT
HKG:1152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.61% | 744,000 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.74% | 1,872,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,376,000 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 832,000 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.75% | 598,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 128,000 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 7.14% | 2,618,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | 844,000 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.20% | 4,478,000 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -6.04% | 6,910,000 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 1,506,000 |
| Apr 14, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.84% | 1,870,000 |
| Apr 13, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 1,556,000 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 5,126,000 |
| Apr 9, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 1,434,000 |
| Apr 8, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.37% | 1,288,000 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 928,000 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 2,496,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 6,992,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,714,000 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 332,000 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.93% | 3,668,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 978,000 |
| Mar 24, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 5,632,000 |
| Mar 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 2,472,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 216,000 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 830,000 |
| Mar 18, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,704,000 |
| Mar 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 876,000 |
| Mar 16, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 5,638,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,566,000 |
| Mar 12, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -1.64% | 4,926,000 |
| Mar 11, 2026 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 3.39% | 20,910,000 |
| Mar 10, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 10,410,000 |
| Mar 9, 2026 | 0.31 | 0.38 | 0.29 | 0.31 | 0.31 | 3.33% | 19,086,000 |
| Mar 6, 2026 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | 1.69% | 18,916,000 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 340,000 |
| Mar 4, 2026 | 0.28 | 0.32 | 0.26 | 0.30 | 0.30 | 7.27% | 734,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 174,000 |
| Mar 2, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.33% | 1,374,000 |
| Feb 27, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 3,608,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -3.45% | 3,714,000 |
| Feb 25, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 9.43% | 1,292,000 |
| Feb 24, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 9.50% | 2,988,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 1,946,000 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 254,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 4,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,116,000 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 454,000 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,684,000 |