MTT Group Holdings Limited (HKG:2350)
Hong Kong · Delayed Price · Currency is HKD 0.8100
+0.0400 (5.19%)
May 13, 2026, 4:08 PM HKT
MTT Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.69 | 0.84 | 0.66 | 0.81 | 0.81 | 5.19% | 9,050,000 |
| May 12, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -1.28% | 1,300,000 |
| May 11, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -2.50% | 120,000 |
| May 8, 2026 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | - | 545,000 |
| May 7, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 340,000 |
| May 6, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 145,000 |
| May 5, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | - | 320,000 |
| May 4, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | - | 880,000 |
| Apr 30, 2026 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 695,000 |
| Apr 29, 2026 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 3.85% | 435,000 |
| Apr 28, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -1.27% | 585,000 |
| Apr 27, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | - | 1,150,000 |
| Apr 24, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | - | 420,000 |
| Apr 23, 2026 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | - | 370,000 |
| Apr 22, 2026 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | 1.28% | 760,000 |
| Apr 21, 2026 | 0.79 | 0.83 | 0.78 | 0.78 | 0.78 | 1.30% | 1,405,000 |
| Apr 20, 2026 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -6.10% | 1,340,000 |
| Apr 17, 2026 | 0.81 | 0.88 | 0.78 | 0.82 | 0.82 | -1.20% | 1,160,000 |
| Apr 16, 2026 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | - | 1,250,000 |
| Apr 15, 2026 | 0.88 | 0.91 | 0.80 | 0.83 | 0.83 | -7.78% | 1,070,000 |
| Apr 14, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 120,000 |
| Apr 13, 2026 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 685,000 |
| Apr 10, 2026 | 0.85 | 0.97 | 0.85 | 0.92 | 0.92 | 10.84% | 2,765,000 |
| Apr 9, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 3.75% | 475,000 |
| Apr 8, 2026 | 0.77 | 0.82 | 0.72 | 0.80 | 0.80 | 6.67% | 4,190,000 |
| Apr 2, 2026 | 0.82 | 0.82 | 0.73 | 0.75 | 0.75 | -6.25% | 4,355,000 |
| Apr 1, 2026 | 0.88 | 0.88 | 0.77 | 0.80 | 0.80 | -9.09% | 5,650,000 |
| Mar 31, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 775,000 |
| Mar 30, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 425,000 |
| Mar 27, 2026 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | 1.14% | 665,000 |
| Mar 26, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.22% | 1,205,000 |
| Mar 25, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 275,000 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 150,000 |
| Mar 23, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | - | 1,320,000 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 1,300,000 |
| Mar 19, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.11% | 835,000 |
| Mar 18, 2026 | 0.98 | 0.99 | 0.85 | 0.95 | 0.95 | -3.06% | 3,195,000 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 1,345,000 |
| Mar 16, 2026 | 0.96 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 1,890,000 |
| Mar 13, 2026 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -7.77% | 1,270,000 |
| 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 |