MTT Group Holdings Limited (HKG:2350)
Hong Kong · Delayed Price · Currency is HKD 0.7400
+0.0200 (2.78%)
Sep 4, 2026, 3:49 PM HKT
MTT Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.78% | 145,000 |
| Sep 3, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 745,000 |
| Sep 2, 2026 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | 3.55% | 1,046,000 |
| Sep 1, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 105,000 |
| Aug 31, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.17% | 605,000 |
| Aug 28, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 5.34% | 525,000 |
| Aug 27, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 145,000 |
| Aug 26, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.15% | 105,000 |
| Aug 25, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.79% | 847,000 |
| Aug 24, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 175,000 |
| Aug 21, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 85,000 |
| Aug 20, 2026 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | -0.76% | 625,000 |
| Aug 19, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -3.65% | 525,000 |
| Aug 18, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | 0.74% | 220,000 |
| Aug 17, 2026 | 0.61 | 0.69 | 0.61 | 0.68 | 0.68 | 8.80% | 1,123,000 |
| Aug 14, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 230,000 |
| Aug 13, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 189,000 |
| Aug 12, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -0.79% | 335,000 |
| Aug 11, 2026 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 3.28% | 244,000 |
| Aug 10, 2026 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 4.27% | 2,185,000 |
| Aug 7, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 195,000 |
| Aug 6, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 345,000 |
| Aug 5, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 205,000 |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 75,000 |
| Aug 3, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 310,000 |
| Jul 31, 2026 | 0.59 | 0.61 | 0.56 | 0.61 | 0.61 | 3.39% | 1,439,000 |
| Jul 30, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 85,000 |
| Jul 29, 2026 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 980,000 |
| Jul 28, 2026 | 0.61 | 0.61 | 0.56 | 0.60 | 0.60 | -1.64% | 2,235,000 |
| Jul 27, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | - | 742,000 |
| Jul 24, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 220,000 |
| Jul 23, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 390,000 |
| Jul 22, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 240,000 |
| Jul 21, 2026 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.84% | 425,000 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 190,000 |
| Jul 17, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 285,000 |
| Jul 16, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 45,000 |
| Jul 15, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 265,000 |
| Jul 14, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 195,000 |
| Jul 13, 2026 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -7.25% | 1,635,000 |
| Jul 10, 2026 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 6.15% | 530,000 |
| Jul 9, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 4.84% | 475,000 |
| Jul 8, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 590,000 |
| Jul 7, 2026 | 0.61 | 0.65 | 0.60 | 0.62 | 0.62 | 3.33% | 2,170,000 |
| Jul 6, 2026 | 0.69 | 0.80 | 0.60 | 0.60 | 0.60 | - | 1,670,000 |
| Jul 3, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 525,000 |
| Jul 2, 2026 | 0.59 | 0.68 | 0.59 | 0.62 | 0.62 | 3.33% | 2,185,000 |
| Jun 30, 2026 | 0.66 | 0.68 | 0.59 | 0.60 | 0.60 | -9.09% | 2,310,000 |
| Jun 29, 2026 | 0.70 | 0.72 | 0.65 | 0.66 | 0.66 | -9.59% | 5,750,000 |
| Jun 26, 2026 | 0.70 | 0.75 | 0.68 | 0.73 | 0.73 | 1.39% | 645,000 |