MTT Group Holdings Limited (HKG:2350)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0800 (-7.77%)
Mar 13, 2026, 4:08 PM HKT
MTT Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.04 | 1.04 | 0.95 | 0.96 | - | -6.80% | 985,000 |
| Mar 12, 2026 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | -0.96% | 1,240,000 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 1,445,000 |
| Mar 10, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 2.80% | 2,840,000 |
| Mar 9, 2026 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -0.93% | 2,880,000 |
| Mar 6, 2026 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 8.00% | 7,950,000 |
| Mar 5, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 5.26% | 990,000 |
| Mar 4, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 1,620,000 |
| Mar 3, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 2,365,000 |
| Mar 2, 2026 | 1.00 | 1.12 | 0.99 | 1.01 | 1.01 | 1.00% | 3,630,000 |
| Feb 27, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,375,000 |
| Feb 26, 2026 | 0.92 | 1.03 | 0.90 | 1.02 | 1.02 | 10.87% | 2,540,000 |
| Feb 25, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 395,000 |
| Feb 24, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 705,000 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 310,000 |
| Feb 20, 2026 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | 1.12% | 625,000 |
| Feb 16, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 160,000 |
| Feb 13, 2026 | 0.92 | 0.95 | 0.86 | 0.87 | 0.87 | -5.43% | 920,000 |
| Feb 12, 2026 | 0.85 | 0.93 | 0.85 | 0.92 | 0.92 | 13.58% | 1,695,000 |
| Feb 11, 2026 | 0.85 | 0.93 | 0.80 | 0.81 | 0.81 | -4.71% | 4,955,000 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.85 | 0.85 | 0.85 | -13.27% | 11,195,000 |
| Feb 9, 2026 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -5.77% | 3,735,000 |
| Feb 6, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 1,885,000 |
| Feb 5, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 1,750,000 |
| Feb 4, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 1,890,000 |
| Feb 3, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 5.15% | 1,770,000 |
| Feb 2, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 1,910,000 |
| Jan 30, 2026 | 0.96 | 1.02 | 0.95 | 0.98 | 0.98 | 5.38% | 2,865,000 |
| Jan 29, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -5.10% | 2,460,000 |
| Jan 28, 2026 | 1.01 | 1.03 | 0.92 | 0.98 | 0.98 | -6.67% | 4,575,000 |
| Jan 27, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 1,610,000 |
| Jan 26, 2026 | 0.98 | 1.12 | 0.95 | 1.08 | 1.08 | 11.34% | 3,425,000 |
| Jan 23, 2026 | 0.90 | 1.03 | 0.90 | 0.97 | 0.97 | 7.78% | 2,295,000 |
| Jan 22, 2026 | 1.01 | 1.02 | 0.88 | 0.90 | 0.90 | -10.89% | 8,440,000 |
| Jan 21, 2026 | 1.18 | 1.25 | 0.97 | 1.01 | 1.01 | -13.68% | 9,720,000 |
| Jan 20, 2026 | 1.14 | 1.20 | 1.10 | 1.17 | 1.17 | -0.85% | 3,800,000 |
| Jan 19, 2026 | 1.05 | 1.20 | 1.04 | 1.18 | 1.18 | 13.46% | 6,770,000 |
| Jan 16, 2026 | 0.97 | 1.05 | 0.95 | 1.04 | 1.04 | 9.47% | 8,140,000 |
| Jan 15, 2026 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 1.06% | 2,720,000 |
| Jan 14, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 7,135,000 |
| Jan 13, 2026 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | - | 2,360,000 |
| Jan 12, 2026 | 0.86 | 0.95 | 0.85 | 0.90 | 0.90 | 3.45% | 4,625,000 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 1,855,000 |
| Jan 8, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | 2.25% | 2,480,000 |
| Jan 7, 2026 | 0.86 | 1.00 | 0.86 | 0.89 | 0.89 | 4.71% | 8,820,000 |
| Jan 6, 2026 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 3.66% | 1,980,000 |
| Jan 5, 2026 | 0.85 | 0.89 | 0.81 | 0.82 | 0.82 | -3.53% | 2,165,000 |
| Jan 2, 2026 | 1.00 | 1.04 | 0.74 | 0.85 | 0.85 | -2.30% | 6,790,000 |
| Dec 30, 2025 | 0.80 | 0.90 | 0.79 | 0.87 | 0.87 | 17.57% | 13,275,000 |
| Dec 29, 2025 | 0.73 | 0.81 | 0.68 | 0.74 | 0.74 | 1.37% | 7,170,000 |