MTT Group Holdings Limited (HKG:2350)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0500 (5.38%)
At close: Jan 30, 2026
MTT Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 0.65 | 0.76 | 0.65 | 0.73 | 0.73 | 14.06% | 4,355,000 |
| Dec 23, 2025 | 0.55 | 0.66 | 0.55 | 0.64 | 0.64 | 16.36% | 5,970,000 |
| Dec 22, 2025 | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | 3.77% | 1,440,000 |
| Dec 19, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | - | 2,235,000 |
| Dec 18, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.92% | 1,010,000 |
| Dec 17, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,260,000 |
| Dec 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 140,000 |
| Dec 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 270,000 |
| Dec 12, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 1,415,000 |
| Dec 11, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 1,040,000 |
| Dec 10, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,530,000 |
| Dec 9, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 715,000 |
| Dec 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 850,000 |
| Dec 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,185,000 |
| Dec 4, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,405,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,045,000 |
| Dec 2, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 6.25% | 2,365,000 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -1.03% | 585,000 |
| Nov 28, 2025 | 0.46 | 0.53 | 0.46 | 0.49 | 0.49 | 5.43% | 2,480,000 |
| Nov 27, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 13.58% | 1,855,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 140,000 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 1,550,000 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 730,000 |
| Nov 21, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -1.19% | 450,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -5.62% | 765,000 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 1,520,000 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 1,305,000 |