MTT Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02350  2022-09-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-18 0 13 0.950 0.930 0.980 33,263,527 0.950 0.930 0.980 0.850 1.120 32,660,000 1.0185 -5.00%
2026-02-27 0 17 1.000 0.980 1.000 35,624,350 1.000 0.980 1.000 0.800 1.080 37,815,000 0.9421 2.04%
2026-01-30 0 21 0.980 0.960 0.990 92,846,140 0.980 0.960 0.990 0.740 1.250 95,030,000 0.9770 12.64%
2025-12-31 1 21 - - - 32,799,075 0.870 - - 0.460 0.900 49,260,000 0.6658 79.38%
2025-11-28 0 20 0.485 0.470 0.485 9,104,428 0.485 0.470 0.485 0.390 0.530 19,720,000 0.4617 -6.73%
2025-10-31 0 20 0.520 0.510 0.520 20,321,775 0.520 0.510 0.520 0.450 0.630 37,820,000 0.5373 -13.33%
2025-09-30 0 22 0.600 0.590 0.600 44,743,700 0.600 0.590 0.600 0.590 0.870 64,340,000 0.6954 1.69%
2025-08-29 0 21 0.590 0.580 0.600 60,359,810 0.590 0.580 0.600 0.415 0.720 103,810,500 0.5814 35.63%
2025-07-31 0 22 0.435 0.430 0.435 23,206,675 0.435 0.430 0.435 0.390 0.510 52,055,000 0.4458 2.35%
2025-06-30 9 21 0.425 0.425 0.435 34,409,138 0.425 0.425 0.435 0.330 0.560 81,096,160 0.4243 18.06%
2025-05-30 20 20 - - - 0 0.360 - - - - 0 - 0.00%
2025-04-30 0 19 0.360 0.355 0.360 29,600,800 0.360 0.355 0.360 0.255 0.485 82,030,000 0.3609 1.41%
2025-03-31 0 21 0.355 0.340 0.360 21,901,500 0.355 0.340 0.360 0.340 0.415 58,715,000 0.3730 -4.05%
2025-02-28 0 20 0.370 0.365 0.370 16,122,250 0.370 0.365 0.370 0.335 0.470 39,055,000 0.4128 -16.85%
2025-01-28 0 19 0.445 0.440 0.450 28,938,800 0.445 0.440 0.450 0.425 0.580 60,135,000 0.4812 -4.30%
2024-12-31 0 20 0.465 0.465 0.485 24,580,325 0.465 0.465 0.485 0.430 0.530 52,030,000 0.4724 -10.58%
2024-11-29 0 21 0.520 0.495 0.520 37,828,800 0.520 0.495 0.520 0.430 0.540 76,100,000 0.4971 5.05%
2024-10-31 0 21 0.495 0.480 0.495 48,104,400 0.495 0.480 0.495 0.465 0.600 94,095,000 0.5112 2.06%
2024-09-30 0 19 0.485 0.480 0.490 34,524,175 0.485 0.480 0.490 0.480 0.600 64,590,000 0.5345 -14.91%
2024-08-30 0 22 0.570 0.550 0.570 34,634,975 0.570 0.550 0.570 0.495 0.700 54,410,000 0.6366 14.00%
2024-07-31 0 22 0.500 0.500 0.520 5,025,700 0.500 0.500 0.520 0.435 0.540 10,410,000 0.4828 5.26%
2024-06-28 0 19 0.475 0.465 0.480 58,627,375 0.475 0.465 0.480 0.295 0.650 140,265,000 0.4180 15.85%
2024-05-31 0 21 0.410 0.400 0.415 48,395,775 0.410 0.400 0.415 0.375 0.710 103,675,000 0.4668 0.00%
2024-04-30 0 20 0.410 0.360 0.410 10,963,125 0.410 0.360 0.410 0.350 0.425 27,505,000 0.3986 -1.20%
2024-03-28 0 20 0.415 0.415 0.425 58,405,325 0.415 0.415 0.425 0.330 0.450 143,970,000 0.4057 3.75%
2024-02-29 0 19 0.400 0.400 0.420 15,537,275 0.400 0.400 0.420 0.395 0.520 34,220,000 0.4540 -13.04%
2024-01-31 0 22 0.460 0.455 0.470 23,566,775 0.460 0.455 0.470 0.400 0.520 48,970,000 0.4812 -9.80%
2023-12-29 0 19 0.510 0.490 0.510 9,963,971 0.510 0.490 0.510 0.420 0.570 19,410,000 0.5133 -10.53%
2023-11-30 0 22 0.570 0.570 0.590 17,393,950 0.570 0.570 0.590 0.550 0.730 26,910,000 0.6464 -14.93%
2023-10-31 0 20 0.670 0.670 0.680 54,657,050 0.670 0.670 0.680 0.600 0.920 75,805,000 0.7210 -27.17%
2023-09-29 0 19 0.920 0.890 0.920 41,365,350 0.920 0.890 0.920 0.570 0.930 56,670,000 0.7299 50.82%
2023-08-31 0 23 0.610 0.610 0.630 88,578,775 0.610 0.610 0.630 0.490 0.840 132,395,000 0.6690 22.00%
2023-07-31 0 20 0.500 0.500 0.510 25,604,725 0.500 0.500 0.510 0.280 0.540 58,710,000 0.4361 69.49%
2023-06-30 0 21 0.295 0.285 0.300 27,834,350 0.295 0.285 0.300 0.280 0.450 80,520,000 0.3457 -13.24%
2023-05-31 0 21 0.340 0.335 0.340 3,632,975 0.340 0.335 0.340 0.315 0.430 9,840,000 0.3692 0.00%
2023-04-28 0 17 0.340 0.335 0.340 1,537,550 0.340 0.335 0.340 0.300 0.355 4,720,000 0.3258 11.48%
2023-03-31 0 23 0.305 0.290 0.310 6,246,675 0.305 0.290 0.310 0.275 0.375 19,245,000 0.3246 -16.44%
2023-02-28 0 20 0.365 0.350 0.365 4,948,050 0.365 0.350 0.365 0.350 0.405 13,041,400 0.3794 -1.35%
2023-01-31 0 18 0.370 0.360 0.370 11,974,025 0.370 0.360 0.370 0.330 0.470 31,110,000 0.3849 -2.63%
2022-12-30 0 20 0.380 0.370 0.380 6,596,875 0.380 0.370 0.380 0.360 0.485 15,425,000 0.4277 -20.00%
2022-11-30 0 22 0.475 0.460 0.475 16,956,325 0.475 0.460 0.475 0.380 0.520 37,030,000 0.4579 11.76%
2022-10-31 0 20 0.425 0.405 0.425 60,646,925 0.425 0.405 0.425 0.370 0.710 114,040,000 0.5318 -29.17%
2022-09-30 0 5 0.600 0.600 0.610 139,872,550 0.600 0.600 0.610 0.580 0.920 186,455,000 0.7502

Webb-site Database - Powered By Linux Group

Back to top