MOG Digitech Holdings Limited (HKG:1942)
Hong Kong · Delayed Price · Currency is HKD 0.0680
+0.0140 (25.93%)
Nov 10, 2026, 4:08 PM HKT
MOG Digitech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 25.93% | 12,022,000 |
| Nov 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 1,726,000 |
| Nov 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 558,000 |
| Nov 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 1,240,000 |
| Nov 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.39% | 1,218,000 |
| Nov 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 124,000 |
| Nov 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 614,000 |
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 300,000 |
| Oct 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 968,000 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 634,000 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 2,163,000 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,988,000 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 807,000 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 2,012,000 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 808,000 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 970,000 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 1,898,000 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,656,000 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 2,360,000 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 1,072,000 |
| Oct 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.92% | 2,590,000 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 2,516,000 |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,350,000 |
| Oct 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 3,738,000 |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 1,444,000 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,808,000 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,416,000 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 1,344,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 9,569,212 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 741,000 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,422,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 3,894,000 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,310,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 3,288,000 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 558,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 756,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 1,730,000 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,132,000 |
| Sep 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 1,200,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 1,172,000 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 2,590,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 2,656,000 |
| Sep 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 3,080,000 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.30% | 3,202,000 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 2,692,000 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 5,544,000 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 4,140,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.80% | 6,740,000 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 2,014,000 |
| Aug 31, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.46% | 3,054,000 |