Mayer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.295	0.305	0.290	0.300	0.300	420,000
2025-08-01	0.295	0.310	0.295	0.310	0.310	510,000
2025-07-31	0.310	0.310	0.285	0.300	0.300	800,000
2025-07-30	0.275	0.305	0.275	0.305	0.305	1,320,000
2025-07-29	0.270	0.285	0.270	0.285	0.285	570,000
2025-07-28	0.275	0.280	0.265	0.270	0.270	2,070,000
2025-07-25	0.295	0.305	0.275	0.290	0.290	2,390,000
2025-07-24	0.295	0.300	0.295	0.300	0.300	70,000
2025-07-23	0.285	0.295	0.285	0.295	0.295	440,000
2025-07-22	0.280	0.285	0.280	0.285	0.285	1,020,000
2025-07-21	0.290	0.295	0.285	0.285	0.285	1,140,000
2025-07-18	0.290	0.295	0.290	0.295	0.295	370,000
2025-07-17	0.295	0.295	0.290	0.295	0.295	590,000
2025-07-16	0.295	0.300	0.290	0.295	0.295	750,000
2025-07-15	0.295	0.300	0.290	0.300	0.300	1,460,000
2025-07-14	0.310	0.310	0.295	0.295	0.295	1,700,000
2025-07-11	0.305	0.315	0.300	0.315	0.315	260,000
2025-07-10	0.300	0.305	0.295	0.305	0.305	180,000
2025-07-09	0.300	0.305	0.295	0.305	0.305	430,000
2025-07-08	0.305	0.320	0.290	0.300	0.300	1,610,000
2025-07-07	0.305	0.315	0.290	0.305	0.305	1,456,000
2025-07-04	0.290	0.300	0.280	0.295	0.295	780,000
2025-07-03	0.295	0.295	0.280	0.290	0.290	1,150,000
2025-07-02	0.295	0.305	0.290	0.300	0.300	1,110,000
2025-06-30	0.305	0.305	0.280	0.305	0.305	680,000
2025-06-27	0.310	0.310	0.295	0.310	0.310	330,000
2025-06-26	0.310	0.320	0.300	0.320	0.320	690,000
2025-06-25	0.295	0.310	0.295	0.310	0.310	1,040,000
2025-06-24	0.310	0.320	0.295	0.310	0.310	520,000
2025-06-23	0.290	0.310	0.280	0.310	0.310	500,000
2025-06-20	0.300	0.320	0.300	0.300	0.300	210,000
2025-06-19	0.330	0.335	0.285	0.300	0.300	2,330,000
2025-06-18	0.345	0.345	0.325	0.335	0.335	1,340,000
2025-06-17	0.350	0.360	0.340	0.350	0.350	1,750,000
2025-06-16	0.350	0.365	0.350	0.360	0.360	418,000
2025-06-13	0.360	0.365	0.355	0.365	0.365	510,000
2025-06-12	0.375	0.375	0.355	0.370	0.370	1,140,000
2025-06-11	0.385	0.385	0.375	0.385	0.385	3,320,000
2025-06-10	0.385	0.385	0.375	0.380	0.380	1,650,000
2025-06-09	0.400	0.400	0.375	0.385	0.385	870,000
2025-06-06	0.385	0.385	0.375	0.385	0.385	1,030,000
2025-06-05	0.400	0.400	0.380	0.390	0.390	940,000
2025-06-04	0.390	0.390	0.380	0.385	0.385	570,000
2025-06-03	0.390	0.395	0.385	0.390	0.390	640,000
2025-06-02	0.405	0.410	0.390	0.395	0.395	1,670,000
2025-05-30	0.390	0.405	0.390	0.405	0.405	410,000
2025-05-29	0.405	0.425	0.395	0.395	0.395	1,250,000
2025-05-28	0.400	0.410	0.395	0.405	0.405	1,150,000
2025-05-27	0.420	0.435	0.405	0.415	0.415	2,470,000
2025-05-26	0.405	0.420	0.360	0.420	0.420	4,020,000
2025-05-23	0.385	0.410	0.380	0.400	0.400	1,750,000
2025-05-22	0.420	0.440	0.385	0.405	0.405	3,710,000
2025-05-21	0.420	0.425	0.400	0.415	0.415	2,030,000
2025-05-20	0.440	0.475	0.395	0.440	0.440	7,750,000
2025-05-19	0.360	0.455	0.345	0.440	0.440	14,365,757
2025-05-16	0.255	0.390	0.250	0.340	0.340	8,380,000
2025-05-15	0.275	0.280	0.260	0.265	0.265	1,880,000
2025-05-14	0.305	0.315	0.265	0.290	0.290	5,230,000
2025-05-13	0.395	0.395	0.305	0.315	0.315	5,880,000
2025-05-12	0.445	0.450	0.390	0.395	0.395	6,070,000

← NewerPage 6 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.