Skip to main content
logo
MOG Digitech Holdings Limited (HKG:1942)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0780
+0.0010 (1.30%)
Sep 4, 2026, 3:58 PM HKT

MOG Digitech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20260.080.080.080.080.081.30%5,544,000
Sep 3, 20260.080.080.080.080.081.32%4,140,000
Sep 2, 20260.080.080.080.080.08-3.80%6,740,000
Sep 1, 20260.080.080.080.080.08-2.47%2,014,000
Aug 31, 20260.070.080.070.080.089.46%3,054,000
Aug 28, 20260.070.080.070.070.071.37%2,082,000
Aug 27, 20260.070.070.070.070.07-1.35%1,632,000
Aug 26, 20260.080.080.070.070.07-1.33%1,376,000
Aug 25, 20260.070.080.070.080.081.35%2,710,000
Aug 24, 20260.070.080.070.070.07-3.90%2,954,000
Aug 21, 20260.070.080.070.080.085.48%2,396,000
Aug 20, 20260.070.070.070.070.072.82%1,222,000
Aug 19, 20260.070.070.070.070.07-1.39%1,898,000
Aug 18, 20260.070.070.070.070.07-546,000
Aug 17, 20260.080.080.070.070.07-4.00%3,318,000
Aug 14, 20260.070.080.070.080.081.35%3,210,000
Aug 13, 20260.080.080.070.070.07-2.63%1,060,000
Aug 12, 20260.080.080.070.080.08-3,834,000
Aug 11, 20260.080.080.080.080.08-1.30%2,614,000
Aug 10, 20260.080.080.070.080.08-3,834,000
Aug 7, 20260.080.080.070.080.081.32%3,122,000
Aug 6, 20260.070.080.070.080.084.11%9,662,000
Aug 5, 20260.070.080.070.070.07-1.35%13,370,000
Aug 4, 20260.070.080.070.070.071.37%2,566,000
Aug 3, 20260.080.080.070.070.07-3.95%7,066,000
Jul 31, 20260.080.080.070.080.08-11,456,000
Jul 30, 20260.080.080.080.080.08-9.52%9,538,000
Jul 29, 20260.080.090.080.080.08-7,828,000
Jul 28, 20260.090.090.080.080.08-8.70%15,392,000
Jul 27, 20260.100.100.090.090.09-3.16%16,942,000
Jul 24, 20260.080.130.080.100.1015.85%142,046,000
Jul 23, 20260.070.090.070.080.0813.89%13,248,000
Jul 22, 20260.070.080.070.070.07-2.70%310,000
Jul 21, 20260.080.080.070.070.071.37%1,000,000
Jul 20, 20260.070.070.070.070.07-550,000
Jul 17, 20260.080.080.070.070.07-1.35%1,686,000
Jul 16, 20260.080.080.070.070.07-1.33%874,000
Jul 15, 20260.070.080.070.080.081.35%1,718,000
Jul 14, 20260.080.080.070.070.07-2.63%716,000
Jul 13, 20260.080.080.070.080.08-3.80%1,532,000
Jul 10, 20260.080.080.080.080.083.95%2,502,000
Jul 9, 20260.080.080.080.080.08-3.80%2,084,000
Jul 8, 20260.080.080.080.080.082.60%1,862,000
Jul 7, 20260.080.080.070.080.08-2.53%1,868,000
Jul 6, 20260.080.090.080.080.083.95%7,796,000
Jul 3, 20260.080.080.080.080.08-2.56%3,872,000
Jul 2, 20260.080.080.080.080.08-2.50%1,836,000
Jun 30, 20260.080.090.080.080.083.90%1,762,000
Jun 29, 20260.080.090.070.080.0810.67%5,662,000
Jun 26, 20260.080.080.070.080.07-1.32%4,824,000