MOG Digitech Holdings Limited (HKG:1942)
Hong Kong · Delayed Price · Currency is HKD 0.1620
-0.0080 (-4.71%)
May 8, 2026, 4:08 PM HKT
MOG Digitech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 18,664,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 16,692,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 9,696,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 19,782,000 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 4,760,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 6,026,000 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.05% | 10,618,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.72% | 7,538,000 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.68% | 6,524,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.58% | 3,352,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 3,062,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.10% | 8,448,000 |
| Apr 21, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 14.35% | 26,908,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.72% | 2,166,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 2,708,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 2,622,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.11% | 5,788,000 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 5,722,000 |
| Apr 13, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 0.46% | 12,818,000 |
| Apr 10, 2026 | 0.18 | 0.26 | 0.18 | 0.22 | 0.22 | 25.86% | 76,378,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.45% | 7,124,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 7,758,000 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 1,424,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 2,778,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.54% | 1,918,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 3,466,000 |
| Mar 27, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -3.85% | 2,418,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.26% | 1,528,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 6,262,000 |
| Mar 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.48% | 22,272,000 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.97% | 22,044,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.85% | 5,254,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 762,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.73% | 804,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.13% | 2,124,000 |
| Mar 16, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.66% | 1,722,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.50% | 1,456,000 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 2,840,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 5.26% | 4,654,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.57% | 18,890,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.59% | 6,140,000 |
| 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 |