Man Yue Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.570	0.590	0.570	0.590	0.583	194,000
2022-11-11	0.570	0.580	0.550	0.580	0.573	240,000
2022-11-09	0.540	0.550	0.540	0.550	0.543	10,000
2022-11-08	0.550	0.550	0.510	0.540	0.534	38,000
2022-11-07	0.510	0.550	0.510	0.550	0.543	136,000
2022-11-04	0.480	0.520	0.480	0.510	0.504	198,000
2022-11-03	0.500	0.500	0.480	0.500	0.494	6,000
2022-11-01	0.510	0.510	0.490	0.500	0.494	102,000
2022-10-28	0.510	0.510	0.510	0.510	0.504	12,000
2022-10-27	0.510	0.530	0.510	0.530	0.524	14,000
2022-10-26	0.520	0.540	0.490	0.510	0.504	360,000
2022-10-25	0.500	0.530	0.500	0.520	0.514	54,000
2022-10-24	0.510	0.510	0.490	0.500	0.494	326,000
2022-10-21	0.520	0.520	0.520	0.520	0.514	74,000
2022-10-20	0.520	0.540	0.510	0.510	0.504	134,000
2022-10-19	0.520	0.520	0.510	0.520	0.514	100,000
2022-10-17	0.530	0.550	0.520	0.550	0.543	146,000
2022-10-14	0.530	0.530	0.510	0.530	0.524	40,000
2022-10-13	0.520	0.530	0.520	0.520	0.514	46,000
2022-10-12	0.520	0.530	0.520	0.530	0.524	154,000
2022-10-10	0.550	0.550	0.550	0.550	0.543	4,000
2022-10-07	0.530	0.570	0.520	0.570	0.563	110,000
2022-10-05	0.540	0.590	0.540	0.590	0.583	50,000
2022-09-30	0.550	0.570	0.530	0.570	0.563	94,000
2022-09-29	0.560	0.560	0.520	0.550	0.543	254,000
2022-09-28	0.570	0.580	0.540	0.560	0.553	244,000
2022-09-27	0.570	0.570	0.540	0.570	0.563	238,000
2022-09-26	0.570	0.570	0.560	0.570	0.563	176,000
2022-09-23	0.580	0.600	0.550	0.600	0.593	942,000
2022-09-22	0.610	0.620	0.580	0.580	0.573	954,000
2022-09-21	0.620	0.630	0.620	0.630	0.623	18,000
2022-09-20	0.650	0.650	0.650	0.650	0.642	30,000
2022-09-19	0.650	0.650	0.650	0.650	0.642	20,000
2022-09-16	0.630	0.650	0.630	0.650	0.642	6,000
2022-09-15	0.630	0.650	0.630	0.650	0.642	154,000
2022-09-14	0.650	0.650	0.630	0.640	0.632	194,000
2022-09-13	0.650	0.650	0.650	0.650	0.642	50,000
2022-09-09	0.650	0.650	0.650	0.650	0.642	106,000
2022-09-07	0.650	0.650	0.630	0.640	0.632	500,000
2022-09-06	0.640	0.650	0.640	0.650	0.642	14,000
2022-09-05	0.650	0.660	0.650	0.650	0.642	348,000
2022-09-02	0.650	0.660	0.650	0.660	0.652	198,000
2022-09-01	0.650	0.660	0.640	0.660	0.652	342,000
2022-08-31	0.670	0.670	0.670	0.670	0.662	112,000
2022-08-29	0.670	0.670	0.660	0.660	0.652	112,000
2022-08-26	0.670	0.690	0.670	0.690	0.682	120,000
2022-08-25	0.650	0.670	0.650	0.670	0.662	104,000
2022-08-24	0.740	0.740	0.640	0.650	0.642	1,836,000
2022-08-23	0.760	0.760	0.750	0.760	0.751	24,000
2022-08-22	0.750	0.760	0.740	0.760	0.751	56,000
2022-08-19	0.770	0.770	0.760	0.760	0.751	190,000
2022-08-18	0.760	0.770	0.760	0.760	0.751	96,000
2022-08-17	0.770	0.780	0.760	0.760	0.751	88,000
2022-08-16	0.760	0.790	0.760	0.790	0.781	66,000
2022-08-12	0.780	0.780	0.760	0.780	0.771	76,000
2022-08-11	0.770	0.780	0.770	0.780	0.771	40,000
2022-08-10	0.780	0.780	0.750	0.760	0.751	206,000
2022-08-09	0.800	0.800	0.750	0.770	0.761	944,000
2022-08-08	0.840	0.860	0.800	0.820	0.810	172,000
2022-08-05	0.770	0.800	0.770	0.790	0.781	176,000

← NewerPage 15 of 19 · 1,098 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.