MOG Digitech Holdings Limited (HKG:1942)
Hong Kong · Delayed Price · Currency is HKD 0.2370
-0.0050 (-2.07%)
At close: Mar 6, 2026
MOG Digitech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.07% | 3,782,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.86% | 2,690,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.32% | 4,980,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 5,750,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,834,000 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 4,328,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 5,696,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,712,000 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,068,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,346,000 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 7,668,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,504,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,344,000 |
| Feb 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,342,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,260,000 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,218,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,156,000 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,810,000 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 3,298,000 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 3,000,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,692,000 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 7,258,000 |
| Jan 30, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 1,980,000 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 5,782,000 |
| Jan 28, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 3,104,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,724,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,934,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,760,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,810,000 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,228,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,160,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,264,000 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,146,000 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,722,000 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,014,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,204,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 4,690,000 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 1,382,500 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,129,500 |
| Jan 7, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,272,000 |
| Jan 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,458,000 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 3,144,000 |
| Jan 2, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 8,138,000 |
| Dec 31, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,258,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 4,152,000 |
| Dec 29, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 10.71% | 5,630,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,632,732 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,236,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,616,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,030,000 |