Man Yue Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.660 | 1.680 | 1.360 | 1.460 | 1.460 | 11,112,000 |
| 2026-07-28 | 2.190 | 2.190 | 1.610 | 1.630 | 1.630 | 11,036,000 |
| 2026-07-27 | 2.160 | 2.200 | 2.060 | 2.200 | 2.200 | 2,598,000 |
| 2026-07-24 | 2.340 | 2.350 | 2.040 | 2.160 | 2.160 | 4,866,000 |
| 2026-07-23 | 2.260 | 2.610 | 2.260 | 2.400 | 2.400 | 6,204,000 |
| 2026-07-22 | 2.350 | 2.640 | 2.280 | 2.290 | 2.290 | 7,376,342 |
| 2026-07-21 | 2.120 | 2.360 | 2.090 | 2.330 | 2.330 | 5,812,000 |
| 2026-07-20 | 2.070 | 2.190 | 2.000 | 2.090 | 2.090 | 3,064,000 |
| 2026-07-17 | 2.330 | 2.330 | 2.030 | 2.100 | 2.100 | 9,618,000 |
| 2026-07-16 | 2.760 | 2.760 | 2.200 | 2.330 | 2.330 | 16,144,882 |
| 2026-07-15 | 3.200 | 3.250 | 2.380 | 2.760 | 2.760 | 14,566,000 |
| 2026-07-14 | 3.000 | 3.110 | 2.800 | 3.000 | 3.000 | 6,950,000 |
| 2026-07-13 | 3.420 | 3.490 | 2.930 | 2.980 | 2.980 | 14,458,504 |
| 2026-07-10 | 3.890 | 4.010 | 3.430 | 3.480 | 3.480 | 7,350,000 |
| 2026-07-09 | 3.600 | 4.090 | 3.590 | 3.750 | 3.750 | 9,795,096 |
| 2026-07-08 | 3.950 | 4.100 | 3.420 | 3.530 | 3.530 | 18,480,000 |
| 2026-07-07 | 4.900 | 4.900 | 3.800 | 3.820 | 3.820 | 17,039,000 |
| 2026-07-06 | 6.310 | 6.470 | 4.730 | 4.900 | 4.900 | 20,036,000 |
| 2026-07-03 | 5.500 | 6.980 | 5.200 | 6.440 | 6.440 | 22,112,199 |
| 2026-07-02 | 5.700 | 6.700 | 5.010 | 5.680 | 5.680 | 20,418,000 |
| 2026-06-30 | 4.790 | 6.200 | 4.680 | 6.030 | 6.030 | 21,288,000 |
| 2026-06-29 | 4.540 | 5.320 | 4.170 | 4.790 | 4.790 | 8,952,000 |
| 2026-06-26 | 4.450 | 4.840 | 4.090 | 4.340 | 4.340 | 11,483,000 |
| 2026-06-25 | 4.100 | 4.600 | 3.990 | 4.150 | 4.150 | 19,102,176 |
| 2026-06-24 | 4.010 | 4.010 | 3.320 | 3.700 | 3.700 | 14,035,200 |
| 2026-06-23 | 4.460 | 4.590 | 3.700 | 3.950 | 3.950 | 17,166,000 |
| 2026-06-22 | 4.700 | 5.080 | 4.300 | 4.460 | 4.460 | 14,425,600 |
| 2026-06-18 | 5.620 | 5.900 | 4.390 | 4.620 | 4.620 | 27,853,990 |
| 2026-06-17 | 5.750 | 5.980 | 5.360 | 5.600 | 5.600 | 13,890,000 |
| 2026-06-16 | 5.900 | 6.160 | 5.100 | 5.730 | 5.730 | 17,173,301 |
| 2026-06-15 | 5.490 | 6.500 | 5.340 | 5.640 | 5.640 | 26,545,301 |
| 2026-06-12 | 7.180 | 7.200 | 4.710 | 5.030 | 5.030 | 36,036,801 |
| 2026-06-11 | 7.200 | 7.890 | 6.100 | 6.450 | 6.450 | 21,712,510 |
| 2026-06-10 | 7.960 | 8.280 | 7.010 | 7.210 | 7.210 | 17,712,301 |
| 2026-06-09 | 6.090 | 8.500 | 6.000 | 8.200 | 8.200 | 41,503,770 |
| 2026-06-08 | 6.380 | 6.920 | 5.860 | 6.180 | 6.180 | 24,855,070 |
| 2026-06-05 | 7.500 | 8.580 | 5.510 | 7.030 | 7.030 | 51,034,840 |
| 2026-06-04 | 5.420 | 7.730 | 5.090 | 7.340 | 7.340 | 43,144,152 |
| 2026-06-03 | 4.250 | 5.880 | 4.250 | 5.380 | 5.380 | 40,442,246 |
| 2026-06-02 | 4.410 | 4.890 | 3.900 | 4.070 | 4.070 | 20,691,000 |
| 2026-06-01 | 3.920 | 5.800 | 3.920 | 4.320 | 4.320 | 53,813,102 |
| 2026-05-29 | 3.700 | 4.490 | 3.020 | 3.410 | 3.410 | 35,372,000 |
| 2026-05-28 | 2.250 | 4.290 | 2.250 | 3.780 | 3.780 | 86,227,953 |
| 2026-05-27 | 1.680 | 2.240 | 1.630 | 2.150 | 2.150 | 47,980,000 |
| 2026-05-26 | 1.710 | 1.980 | 1.540 | 1.580 | 1.580 | 34,638,000 |
| 2026-05-22 | 1.390 | 1.980 | 1.260 | 1.900 | 1.900 | 40,554,000 |
| 2026-05-21 | 1.420 | 1.530 | 1.360 | 1.410 | 1.410 | 5,418,000 |
| 2026-05-20 | 1.630 | 1.650 | 1.330 | 1.400 | 1.400 | 10,991,330 |
| 2026-05-19 | 1.300 | 1.700 | 1.260 | 1.650 | 1.650 | 27,428,000 |
| 2026-05-18 | 1.290 | 1.360 | 1.170 | 1.300 | 1.300 | 9,726,000 |
| 2026-05-15 | 1.020 | 1.300 | 0.990 | 1.230 | 1.230 | 16,558,000 |
| 2026-05-14 | 0.950 | 1.050 | 0.940 | 1.000 | 1.000 | 3,970,000 |
| 2026-05-13 | 0.930 | 0.990 | 0.910 | 0.970 | 0.970 | 2,370,000 |
| 2026-05-12 | 0.970 | 1.000 | 0.910 | 0.930 | 0.930 | 2,946,000 |
| 2026-05-11 | 0.850 | 1.000 | 0.830 | 0.950 | 0.950 | 7,180,000 |
| 2026-05-08 | 0.790 | 0.840 | 0.780 | 0.840 | 0.840 | 380,000 |
| 2026-05-07 | 0.810 | 0.810 | 0.790 | 0.810 | 0.810 | 174,000 |
| 2026-05-06 | 0.840 | 0.850 | 0.770 | 0.820 | 0.820 | 369,795 |
| 2026-05-05 | 0.800 | 0.880 | 0.760 | 0.820 | 0.820 | 1,120,000 |
| 2026-05-04 | 0.770 | 0.790 | 0.760 | 0.790 | 0.790 | 288,000 |
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.