Man Yue Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.600	0.600	0.570	0.590	0.583	158,000
2023-03-13	0.620	0.640	0.610	0.620	0.613	300,000
2023-03-08	0.650	0.670	0.650	0.670	0.662	10,000
2023-03-07	0.620	0.650	0.620	0.630	0.623	136,000
2023-03-06	0.680	0.680	0.620	0.650	0.642	220,000
2023-03-03	0.660	0.680	0.660	0.680	0.672	44,000
2023-02-28	0.660	0.690	0.660	0.690	0.682	82,000
2023-02-27	0.660	0.700	0.660	0.690	0.682	182,000
2023-02-21	0.650	0.700	0.650	0.700	0.692	28,000
2023-02-17	0.650	0.690	0.650	0.690	0.682	106,000
2023-02-16	0.670	0.690	0.660	0.680	0.672	344,000
2023-02-15	0.720	0.720	0.650	0.680	0.672	216,000
2023-02-14	0.710	0.730	0.680	0.730	0.721	440,000
2023-02-13	0.740	0.740	0.710	0.710	0.702	148,000
2023-02-10	0.730	0.750	0.730	0.750	0.741	134,000
2023-02-09	0.750	0.780	0.730	0.750	0.741	608,000
2023-02-08	0.760	0.780	0.730	0.770	0.761	450,000
2023-02-07	0.760	0.780	0.750	0.760	0.751	624,000
2023-02-06	0.820	0.820	0.750	0.800	0.790	960,000
2023-02-03	0.710	0.820	0.710	0.800	0.790	3,952,000
2023-02-02	0.680	0.680	0.680	0.680	0.672	176,000
2023-02-01	0.680	0.690	0.670	0.690	0.682	140,000
2023-01-31	0.660	0.690	0.640	0.690	0.682	114,000
2023-01-30	0.670	0.690	0.670	0.680	0.672	160,000
2023-01-27	0.650	0.680	0.650	0.670	0.662	186,000
2023-01-26	0.660	0.680	0.640	0.640	0.632	208,000
2023-01-16	0.670	0.670	0.670	0.670	0.662	100,000
2023-01-13	0.640	0.670	0.640	0.670	0.662	60,000
2023-01-11	0.630	0.670	0.620	0.640	0.632	42,000
2023-01-10	0.640	0.680	0.640	0.650	0.642	48,000
2023-01-09	0.650	0.680	0.640	0.680	0.672	388,000
2023-01-06	0.660	0.660	0.620	0.650	0.642	346,000
2023-01-05	0.640	0.660	0.620	0.660	0.652	52,000
2023-01-04	0.660	0.660	0.630	0.640	0.632	148,000
2023-01-03	0.610	0.620	0.610	0.620	0.613	88,000
2022-12-30	0.600	0.600	0.600	0.600	0.593	106,000
2022-12-28	0.620	0.620	0.610	0.620	0.613	72,000
2022-12-22	0.640	0.640	0.640	0.640	0.632	24,000
2022-12-19	0.650	0.650	0.630	0.640	0.632	122,000
2022-12-16	0.680	0.680	0.640	0.660	0.652	10,000
2022-12-15	0.730	0.730	0.650	0.670	0.662	244,000
2022-12-14	0.690	0.720	0.640	0.690	0.682	160,000
2022-12-13	0.670	0.680	0.670	0.680	0.672	36,000
2022-12-12	0.640	0.720	0.640	0.670	0.662	54,000
2022-12-09	0.690	0.700	0.660	0.700	0.692	328,000
2022-12-08	0.670	0.710	0.670	0.700	0.692	60,000
2022-12-07	0.720	0.720	0.690	0.710	0.702	42,000
2022-12-06	0.710	0.740	0.670	0.710	0.702	478,000
2022-12-05	0.640	0.660	0.630	0.660	0.652	276,000
2022-12-01	0.600	0.660	0.600	0.650	0.642	92,000
2022-11-29	0.680	0.680	0.660	0.660	0.652	8,000
2022-11-28	0.630	0.680	0.630	0.670	0.662	186,000
2022-11-25	0.610	0.640	0.610	0.630	0.623	54,000
2022-11-24	0.600	0.610	0.600	0.610	0.603	22,000
2022-11-22	0.610	0.610	0.610	0.610	0.603	2,000
2022-11-21	0.600	0.620	0.600	0.620	0.613	10,000
2022-11-18	0.590	0.620	0.590	0.620	0.613	60,000
2022-11-17	0.640	0.640	0.640	0.640	0.632	8,000
2022-11-16	0.630	0.630	0.600	0.620	0.613	322,000
2022-11-15	0.590	0.680	0.580	0.640	0.632	728,000

← NewerPage 14 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0049 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.