Man Yue Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.150	1.180	1.150	1.170	1.156	732,000
2022-02-07	1.170	1.240	1.160	1.180	1.166	372,000
2022-02-04	1.170	1.200	1.170	1.190	1.176	100,300
2022-01-31	1.150	1.170	1.150	1.170	1.156	46,000
2022-01-28	1.170	1.190	1.130	1.150	1.136	554,000
2022-01-27	1.230	1.260	1.160	1.180	1.166	846,000
2022-01-26	1.300	1.310	1.220	1.250	1.235	957,000
2022-01-25	1.290	1.320	1.240	1.300	1.285	1,750,000
2022-01-24	1.190	1.330	1.190	1.290	1.275	3,838,000
2022-01-21	1.170	1.240	1.170	1.210	1.196	1,446,000
2022-01-20	1.180	1.200	1.170	1.200	1.186	366,000
2022-01-19	1.190	1.200	1.180	1.180	1.166	618,000
2022-01-18	1.210	1.210	1.170	1.190	1.176	572,000
2022-01-17	1.120	1.230	1.120	1.200	1.186	2,006,000
2022-01-14	1.100	1.140	1.100	1.120	1.107	546,000
2022-01-13	1.080	1.100	1.060	1.090	1.077	620,000
2022-01-12	1.080	1.100	1.080	1.080	1.067	140,000
2022-01-11	1.080	1.090	1.070	1.080	1.067	1,168,000
2022-01-10	1.070	1.090	1.070	1.070	1.057	1,422,000
2022-01-07	1.110	1.110	1.040	1.080	1.067	710,000
2022-01-06	1.100	1.110	1.060	1.090	1.077	784,000
2022-01-05	1.160	1.180	1.100	1.130	1.117	846,000
2022-01-04	1.190	1.190	1.130	1.140	1.126	942,000
2022-01-03	1.160	1.190	1.120	1.160	1.146	1,000,000
2021-12-31	1.150	1.190	1.130	1.160	1.146	1,098,000
2021-12-30	1.100	1.140	1.100	1.140	1.126	612,000
2021-12-29	1.180	1.180	1.090	1.100	1.087	322,000
2021-12-28	1.110	1.130	1.110	1.110	1.097	352,000
2021-12-24	1.100	1.130	1.100	1.110	1.097	48,000
2021-12-23	1.100	1.160	1.090	1.100	1.087	654,000
2021-12-22	1.140	1.140	1.090	1.090	1.077	344,000
2021-12-21	1.140	1.140	1.100	1.100	1.087	272,000
2021-12-20	1.180	1.180	1.100	1.100	1.087	724,000
2021-12-17	1.200	1.200	1.140	1.140	1.126	336,000
2021-12-16	1.180	1.240	1.110	1.180	1.166	1,372,000
2021-12-15	1.210	1.210	1.140	1.180	1.166	984,000
2021-12-14	1.220	1.220	1.150	1.180	1.166	788,000
2021-12-13	1.260	1.260	1.170	1.220	1.205	2,404,000
2021-12-10	1.070	1.200	1.070	1.200	1.186	4,036,000
2021-12-09	1.070	1.120	1.070	1.100	1.087	530,000
2021-12-08	1.080	1.090	1.060	1.080	1.067	376,000
2021-12-07	1.060	1.090	1.060	1.070	1.057	814,000
2021-12-06	1.220	1.230	1.030	1.060	1.047	7,394,000
2021-12-03	1.270	1.280	1.250	1.250	1.235	202,000
2021-12-02	1.270	1.310	1.250	1.270	1.255	774,000
2021-12-01	1.260	1.350	1.260	1.290	1.275	1,046,000
2021-11-30	1.270	1.390	1.260	1.310	1.294	4,740,000
2021-11-29	1.230	1.280	1.220	1.270	1.255	582,000
2021-11-26	1.300	1.320	1.240	1.250	1.235	2,424,000
2021-11-25	1.230	1.350	1.200	1.320	1.304	2,110,000
2021-11-24	1.200	1.310	1.200	1.230	1.215	1,892,000
2021-11-23	1.280	1.380	1.200	1.240	1.225	4,860,000
2021-11-22	1.180	1.350	1.180	1.260	1.245	8,634,000
2021-11-19	1.050	1.340	1.030	1.170	1.156	12,882,000
2021-11-18	1.040	1.050	1.040	1.040	1.028	344,000
2021-11-17	1.070	1.090	1.050	1.050	1.038	518,000
2021-11-16	1.090	1.100	1.060	1.070	1.057	1,030,000
2021-11-15	1.020	1.100	1.020	1.060	1.047	1,322,000
2021-11-12	1.020	1.040	1.010	1.020	1.008	686,000
2021-11-11	1.010	1.040	1.010	1.020	1.008	304,000

← NewerPage 18 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.