Skip to main content
logo
MOG Digitech Holdings Limited (HKG:1942)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0740
+0.0010 (1.37%)
Jul 21, 2026, 4:08 PM HKT

MOG Digitech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20260.080.080.070.07-1.37%978,000
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
Jun 25, 20260.080.080.070.080.07-8.43%4,318,000
Jun 24, 20260.090.090.080.080.08-5.68%3,304,000
Jun 23, 20260.090.090.090.090.08-4.35%5,252,000
Jun 22, 20260.090.100.090.090.091.10%8,200,000
Jun 18, 20260.100.100.090.090.08-4.21%3,006,000
Jun 17, 20260.100.100.090.100.093.26%2,544,000
Jun 16, 20260.100.100.090.090.09-6.12%6,956,000
Jun 15, 20260.090.110.090.100.092.08%3,310,000
Jun 12, 20260.100.100.090.100.092.13%3,546,000
Jun 11, 20260.100.100.090.090.09-3.09%6,700,000
Jun 10, 20260.100.100.090.100.09-3.96%4,038,000
Jun 9, 20260.100.100.100.100.091.00%3,676,000
Jun 8, 20260.100.100.100.100.09-3.85%2,804,000
Jun 5, 20260.100.100.100.100.101.96%3,266,000
Jun 4, 20260.110.110.100.100.09-9.73%11,638,000
Jun 3, 20260.100.120.100.110.108.65%11,172,000
Jun 2, 20260.110.110.100.100.10-1.89%4,618,000
Jun 1, 20260.100.110.100.110.102.91%2,946,000
May 29, 20260.100.110.100.100.10-3.74%6,856,000
May 28, 20260.110.120.100.110.102.88%11,606,000
May 27, 20260.100.110.100.100.10-4.59%11,146,000
May 26, 20260.120.120.100.110.10-6.84%14,596,000
May 22, 20260.160.160.110.120.11-18.18%36,580,000
May 21, 20260.150.160.140.140.13-4.03%2,520,000
May 20, 20260.150.150.150.150.14-1.97%1,690,000
May 19, 20260.160.160.150.150.144.11%3,890,000
May 18, 20260.150.170.130.150.14-2.67%23,932,000
May 15, 20260.160.160.140.150.14-4.46%5,796,000
May 14, 20260.160.160.140.160.15-1.26%17,816,000
May 13, 20260.160.160.160.160.15-0.63%3,028,000
May 12, 20260.160.170.160.160.15-1.23%5,304,000
May 11, 20260.160.170.160.160.15-7,902,000
May 8, 20260.170.170.160.160.15-4.71%18,664,000