Man Yue Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.630	0.640	0.600	0.640	0.632	862,000
2022-05-06	0.630	0.670	0.630	0.650	0.642	630,000
2022-05-05	0.680	0.680	0.650	0.670	0.662	108,000
2022-05-04	0.680	0.680	0.670	0.680	0.672	242,000
2022-05-03	0.700	0.700	0.670	0.690	0.682	328,000
2022-04-29	0.670	0.720	0.670	0.710	0.702	828,000
2022-04-28	0.640	0.670	0.630	0.670	0.662	500,000
2022-04-27	0.620	0.650	0.610	0.630	0.623	262,000
2022-04-26	0.630	0.630	0.610	0.620	0.613	336,000
2022-04-25	0.660	0.660	0.610	0.630	0.623	1,530,000
2022-04-22	0.650	0.660	0.640	0.660	0.652	1,608,000
2022-04-21	0.650	0.670	0.640	0.640	0.632	864,000
2022-04-20	0.690	0.690	0.670	0.670	0.662	232,000
2022-04-19	0.690	0.690	0.680	0.680	0.672	480,000
2022-04-14	0.710	0.710	0.680	0.700	0.692	188,000
2022-04-13	0.650	0.690	0.650	0.690	0.682	442,000
2022-04-12	0.660	0.690	0.660	0.690	0.682	520,000
2022-04-11	0.690	0.690	0.660	0.670	0.662	890,000
2022-04-08	0.700	0.710	0.690	0.700	0.692	558,000
2022-04-07	0.700	0.710	0.700	0.700	0.692	212,000
2022-04-06	0.710	0.730	0.690	0.720	0.711	892,000
2022-04-04	0.740	0.740	0.710	0.720	0.711	236,000
2022-04-01	0.710	0.730	0.700	0.730	0.721	430,000
2022-03-31	0.740	0.750	0.710	0.710	0.702	396,000
2022-03-30	0.750	0.750	0.710	0.740	0.731	752,000
2022-03-29	0.740	0.740	0.720	0.720	0.711	478,000
2022-03-28	0.720	0.730	0.710	0.720	0.711	346,000
2022-03-25	0.730	0.750	0.720	0.730	0.721	546,000
2022-03-24	0.740	0.760	0.700	0.730	0.721	1,896,000
2022-03-23	0.770	0.780	0.720	0.730	0.721	1,578,000
2022-03-22	0.750	0.770	0.730	0.750	0.741	420,000
2022-03-21	0.760	0.760	0.730	0.750	0.741	1,324,000
2022-03-18	0.690	0.790	0.670	0.760	0.751	1,644,000
2022-03-17	0.730	0.730	0.680	0.710	0.702	2,166,000
2022-03-16	0.670	0.700	0.600	0.700	0.692	2,410,000
2022-03-15	0.640	0.670	0.610	0.640	0.632	2,392,000
2022-03-14	0.700	0.740	0.620	0.680	0.672	2,820,000
2022-03-11	0.730	0.760	0.710	0.750	0.741	1,054,000
2022-03-10	0.800	0.830	0.700	0.750	0.741	5,470,000
2022-03-09	0.810	0.840	0.720	0.780	0.771	3,000,000
2022-03-08	0.890	0.890	0.770	0.800	0.790	4,810,000
2022-03-07	1.000	1.000	0.890	0.900	0.889	2,478,000
2022-03-04	1.110	1.110	1.000	1.000	0.988	2,738,000
2022-03-03	1.200	1.200	1.060	1.110	1.097	2,468,000
2022-03-02	1.090	1.130	1.080	1.120	1.107	402,000
2022-03-01	1.120	1.160	1.110	1.120	1.107	322,000
2022-02-28	1.130	1.150	1.120	1.120	1.107	256,000
2022-02-25	1.180	1.180	1.110	1.170	1.156	434,000
2022-02-24	1.200	1.200	1.100	1.150	1.136	972,000
2022-02-23	1.140	1.210	1.120	1.200	1.186	616,000
2022-02-22	1.150	1.150	1.110	1.140	1.126	530,000
2022-02-21	1.190	1.190	1.130	1.160	1.146	634,000
2022-02-18	1.170	1.220	1.170	1.220	1.205	262,000
2022-02-17	1.230	1.230	1.170	1.180	1.166	64,000
2022-02-16	1.240	1.240	1.200	1.230	1.215	72,000
2022-02-15	1.220	1.220	1.180	1.220	1.205	80,000
2022-02-14	1.200	1.230	1.180	1.220	1.205	296,000
2022-02-11	1.210	1.240	1.180	1.200	1.186	500,000
2022-02-10	1.240	1.260	1.170	1.190	1.176	954,000
2022-02-09	1.180	1.230	1.180	1.220	1.205	90,000

← NewerPage 17 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.