Maiyue Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.880 | 0.880 | 0.850 | 0.860 | 0.860 | 154,000 |
| 2024-11-07 | 0.880 | 0.920 | 0.880 | 0.890 | 0.890 | 50,000 |
| 2024-11-06 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 16,000 |
| 2024-11-05 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 96,000 |
| 2024-11-04 | 0.960 | 0.970 | 0.940 | 0.940 | 0.940 | 44,000 |
| 2024-11-01 | 0.900 | 0.950 | 0.890 | 0.950 | 0.950 | 186,000 |
| 2024-10-31 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 162,000 |
| 2024-10-30 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 84,000 |
| 2024-10-29 | 0.970 | 0.970 | 0.910 | 0.940 | 0.940 | 342,000 |
| 2024-10-28 | 0.920 | 0.930 | 0.880 | 0.930 | 0.930 | 138,000 |
| 2024-10-25 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 62,000 |
| 2024-10-24 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 94,000 |
| 2024-10-23 | 0.950 | 0.970 | 0.920 | 0.920 | 0.920 | 364,000 |
| 2024-10-22 | 0.910 | 1.000 | 0.910 | 0.950 | 0.950 | 646,000 |
| 2024-10-21 | 0.930 | 0.930 | 0.860 | 0.910 | 0.910 | 268,000 |
| 2024-10-18 | 0.910 | 0.930 | 0.900 | 0.930 | 0.930 | 186,000 |
| 2024-10-17 | 0.910 | 0.920 | 0.840 | 0.920 | 0.920 | 66,000 |
| 2024-10-16 | 0.880 | 0.910 | 0.880 | 0.890 | 0.890 | 158,000 |
| 2024-10-15 | 0.840 | 0.890 | 0.820 | 0.890 | 0.890 | 116,000 |
| 2024-10-14 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 88,000 |
| 2024-10-10 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 2,000 |
| 2024-10-09 | 0.870 | 0.890 | 0.840 | 0.890 | 0.890 | 150,000 |
| 2024-10-08 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 144,000 |
| 2024-10-07 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 154,000 |
| 2024-10-04 | 0.880 | 0.900 | 0.860 | 0.900 | 0.900 | 198,000 |
| 2024-10-03 | 0.880 | 0.900 | 0.800 | 0.880 | 0.880 | 152,000 |
| 2024-10-02 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 546,000 |
| 2024-09-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 42,000 |
| 2024-09-27 | 0.900 | 0.990 | 0.890 | 0.950 | 0.950 | 326,000 |
| 2024-09-26 | 0.930 | 0.940 | 0.860 | 0.900 | 0.900 | 268,000 |
| 2024-09-25 | 0.940 | 0.950 | 0.940 | 0.940 | 0.940 | 266,000 |
| 2024-09-24 | 0.940 | 0.970 | 0.940 | 0.950 | 0.950 | 70,000 |
| 2024-09-23 | 1.010 | 1.020 | 0.980 | 0.980 | 0.980 | 296,000 |
| 2024-09-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 142,000 |
| 2024-09-19 | 1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 288,000 |
| 2024-09-17 | 0.960 | 1.000 | 0.930 | 1.000 | 1.000 | 56,000 |
| 2024-09-16 | 0.990 | 1.030 | 0.950 | 1.000 | 1.000 | 392,000 |
| 2024-09-13 | 0.920 | 0.990 | 0.920 | 0.990 | 0.990 | 330,000 |
| 2024-09-12 | 0.850 | 0.920 | 0.810 | 0.890 | 0.890 | 358,000 |
| 2024-09-11 | 0.800 | 0.810 | 0.780 | 0.810 | 0.810 | 202,000 |
| 2024-09-10 | 0.770 | 0.810 | 0.770 | 0.790 | 0.790 | 228,000 |
| 2024-09-09 | 0.780 | 0.780 | 0.770 | 0.770 | 0.770 | 10,000 |
| 2024-09-05 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2024-09-04 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 10,000 |
| 2024-09-03 | 0.730 | 0.760 | 0.700 | 0.760 | 0.760 | 602,000 |
| 2024-09-02 | 0.710 | 0.750 | 0.700 | 0.750 | 0.750 | 238,000 |
| 2024-08-30 | 0.770 | 0.770 | 0.720 | 0.740 | 0.740 | 92,000 |
| 2024-08-29 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-28 | 0.720 | 0.720 | 0.710 | 0.720 | 0.720 | 194,000 |
| 2024-08-27 | 0.740 | 0.760 | 0.720 | 0.750 | 0.750 | 186,000 |
| 2024-08-26 | 0.720 | 0.770 | 0.720 | 0.770 | 0.770 | 202,000 |
| 2024-08-23 | 0.760 | 0.790 | 0.760 | 0.760 | 0.760 | 200,000 |
| 2024-08-22 | 0.660 | 0.790 | 0.650 | 0.760 | 0.760 | 428,000 |
| 2024-08-21 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 314,000 |
| 2024-08-20 | 0.730 | 0.740 | 0.720 | 0.730 | 0.730 | 190,000 |
| 2024-08-19 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 64,000 |
| 2024-08-16 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2024-08-15 | 0.750 | 0.780 | 0.720 | 0.760 | 0.760 | 110,000 |
| 2024-08-14 | 0.720 | 0.750 | 0.720 | 0.750 | 0.750 | 74,000 |
| 2024-08-13 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
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.