Man Yue Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.770	0.800	0.770	0.800	0.790	364,000
2022-08-03	0.750	0.780	0.750	0.770	0.761	398,000
2022-08-02	0.810	0.810	0.750	0.750	0.741	600,000
2022-08-01	0.840	0.840	0.820	0.840	0.830	612,000
2022-07-29	0.840	0.860	0.830	0.860	0.850	548,000
2022-07-28	0.890	0.920	0.830	0.840	0.830	634,000
2022-07-27	0.920	0.920	0.880	0.900	0.889	350,000
2022-07-26	0.910	0.960	0.890	0.910	0.899	676,000
2022-07-25	0.880	0.910	0.870	0.900	0.889	246,000
2022-07-22	0.890	0.930	0.880	0.890	0.879	788,000
2022-07-21	0.930	0.930	0.890	0.920	0.909	306,000
2022-07-20	0.930	0.930	0.900	0.930	0.919	228,000
2022-07-19	0.900	0.920	0.890	0.920	0.909	154,000
2022-07-18	0.930	0.940	0.900	0.910	0.899	290,000
2022-07-15	0.960	0.980	0.910	0.920	0.909	536,000
2022-07-14	0.910	0.970	0.900	0.940	0.929	588,000
2022-07-13	0.890	0.940	0.880	0.930	0.919	1,076,000
2022-07-12	0.910	0.910	0.880	0.900	0.889	170,000
2022-07-11	0.950	0.950	0.890	0.900	0.889	756,000
2022-07-08	0.920	0.970	0.900	0.950	0.939	370,000
2022-07-07	0.880	0.970	0.880	0.940	0.929	576,000
2022-07-06	0.950	0.970	0.880	0.920	0.909	1,107,500
2022-07-05	1.000	1.000	0.920	0.960	0.949	974,000
2022-07-04	0.900	1.010	0.900	1.000	0.988	1,362,000
2022-06-30	0.960	0.960	0.900	0.910	0.899	1,572,000
2022-06-29	1.000	1.000	0.960	0.980	0.968	912,000
2022-06-28	1.050	1.090	0.980	1.030	1.018	2,654,000
2022-06-27	1.050	1.190	1.030	1.060	1.047	4,278,000
2022-06-24	0.840	1.160	0.840	1.050	1.038	20,796,000
2022-06-23	0.810	0.870	0.800	0.850	0.840	2,172,000
2022-06-22	0.840	0.870	0.800	0.800	0.790	1,754,000
2022-06-21	0.790	0.870	0.760	0.840	0.830	2,036,000
2022-06-20	0.710	0.790	0.710	0.790	0.781	1,562,000
2022-06-17	0.690	0.720	0.690	0.700	0.692	1,072,000
2022-06-16	0.680	0.730	0.680	0.690	0.682	470,000
2022-06-15	0.680	0.720	0.680	0.700	0.692	44,000
2022-06-14	0.680	0.690	0.680	0.690	0.682	178,000
2022-06-13	0.680	0.690	0.680	0.690	0.682	220,000
2022-06-10	0.720	0.720	0.700	0.700	0.692	250,000
2022-06-09	0.720	0.730	0.680	0.720	0.711	460,000
2022-06-08	0.680	0.720	0.680	0.700	0.692	1,196,000
2022-06-07	0.660	0.670	0.640	0.640	0.632	186,000
2022-06-06	0.630	0.660	0.630	0.660	0.652	94,000
2022-06-02	0.660	0.660	0.650	0.650	0.642	70,000
2022-06-01	0.620	0.670	0.620	0.660	0.652	264,000
2022-05-31	0.630	0.630	0.630	0.630	0.623	42,000
2022-05-30	0.620	0.630	0.620	0.630	0.623	32,000
2022-05-27	0.620	0.650	0.610	0.640	0.632	96,000
2022-05-26	0.620	0.620	0.610	0.620	0.613	38,000
2022-05-25	0.620	0.620	0.620	0.620	0.613	2,000
2022-05-24	0.620	0.620	0.610	0.620	0.613	308,000
2022-05-23	0.620	0.620	0.610	0.620	0.613	182,000
2022-05-20	0.610	0.620	0.610	0.620	0.613	92,000
2022-05-19	0.600	0.610	0.590	0.600	0.593	636,000
2022-05-18	0.620	0.620	0.600	0.610	0.603	658,000
2022-05-17	0.650	0.650	0.600	0.600	0.593	1,234,000
2022-05-16	0.610	0.620	0.610	0.620	0.613	36,000
2022-05-13	0.630	0.630	0.620	0.620	0.613	82,000
2022-05-12	0.620	0.640	0.590	0.610	0.603	1,128,000
2022-05-11	0.620	0.630	0.610	0.630	0.623	438,000

← NewerPage 16 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.