MTT Group Holdings Limited (HKG:2350)
Hong Kong · Delayed Price · Currency is HKD 0.7900
0.00 (0.00%)
Apr 23, 2026, 3:40 PM HKT
MTT Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |