Momentum Financial Holdings Limited (HKG:1152)
Hong Kong · Delayed Price · Currency is HKD 0.4450
+0.1200 (36.92%)
Jun 1, 2026, 4:08 PM HKT
HKG:1152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.31 | 0.46 | 0.31 | 0.45 | 0.45 | 36.92% | 63,352,000 |
| May 29, 2026 | 0.30 | 0.34 | 0.29 | 0.33 | 0.33 | 14.04% | 22,880,000 |
| May 28, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 7,526,000 |
| May 27, 2026 | 0.30 | 0.35 | 0.24 | 0.27 | 0.27 | 8.00% | 58,782,000 |
| May 22, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -5.66% | 60,632,000 |
| May 21, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 24,132,000 |
| May 20, 2026 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | 4.42% | 16,918,000 |
| May 19, 2026 | 0.23 | 0.26 | 0.21 | 0.25 | 0.25 | 10.18% | 8,264,000 |
| May 18, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.31% | 6,984,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 5,628,000 |
| May 14, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 10,794,000 |
| May 13, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -1.28% | 9,654,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.40% | 1,640,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,112,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | - | 8,848,000 |
| May 7, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -3.77% | 4,894,000 |
| May 6, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 3.92% | 3,398,000 |
| May 5, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 1,752,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,918,000 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.81% | 2,432,000 |
| 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 |