HKSE - Delayed Quote HKD

Man Yue Technology Holdings Limited (0894.HK)

0.315 0.000 (0.00%)
At close: 3:33 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.310 0.320 0.310 0.315 0.315 208,000
Apr 18, 2024 0.315 0.315 0.315 0.315 0.315 -
Apr 17, 2024 0.310 0.315 0.315 0.315 0.315 30,000
Apr 16, 2024 0.305 0.310 0.305 0.310 0.310 70,000
Apr 15, 2024 0.350 0.350 0.295 0.310 0.310 3,066,000
Apr 12, 2024 0.335 0.345 0.335 0.345 0.345 424,000
Apr 11, 2024 0.330 0.330 0.330 0.330 0.330 22,000
Apr 10, 2024 0.345 0.360 0.345 0.360 0.360 70,000
Apr 9, 2024 0.380 0.380 0.345 0.350 0.350 96,000
Apr 8, 2024 0.320 0.380 0.320 0.380 0.380 1,326,000
Apr 5, 2024 0.330 0.330 0.325 0.325 0.325 10,000
Apr 3, 2024 0.340 0.340 0.340 0.340 0.340 -
Apr 2, 2024 0.340 0.340 0.340 0.340 0.340 -
Mar 28, 2024 0.340 0.340 0.340 0.340 0.340 -
Mar 27, 2024 0.350 0.350 0.320 0.330 0.330 548,000
Mar 26, 2024 0.365 0.365 0.365 0.365 0.365 -
Mar 25, 2024 0.365 0.365 0.365 0.365 0.365 -
Mar 22, 2024 0.355 0.365 0.355 0.365 0.365 6,000
Mar 21, 2024 0.370 0.370 0.350 0.370 0.370 96,000
Mar 20, 2024 0.370 0.370 0.370 0.370 0.370 -
Mar 19, 2024 0.370 0.370 0.370 0.370 0.370 -
Mar 18, 2024 0.365 0.380 0.360 0.370 0.370 600,000
Mar 15, 2024 0.370 0.370 0.370 0.370 0.370 40,000
Mar 14, 2024 0.370 0.370 0.370 0.370 0.370 10,000
Mar 13, 2024 0.375 0.385 0.365 0.370 0.370 784,000
Mar 12, 2024 0.315 0.385 0.315 0.385 0.385 2,006,000
Mar 11, 2024 0.315 0.330 0.315 0.315 0.315 438,000
Mar 8, 2024 0.315 0.315 0.310 0.310 0.310 698,000
Mar 7, 2024 0.325 0.325 0.325 0.325 0.325 -
Mar 6, 2024 0.325 0.325 0.325 0.325 0.325 -
Mar 5, 2024 0.325 0.325 0.325 0.325 0.325 -
Mar 4, 2024 0.325 0.325 0.325 0.325 0.325 -
Mar 1, 2024 0.325 0.330 0.320 0.320 0.320 66,000
Feb 29, 2024 0.315 0.325 0.315 0.325 0.325 8,000
Feb 28, 2024 0.320 0.320 0.320 0.320 0.320 -
Feb 27, 2024 0.320 0.320 0.320 0.320 0.320 8,000
Feb 26, 2024 0.320 0.330 0.320 0.330 0.330 18,000
Feb 23, 2024 0.315 0.320 0.310 0.310 0.310 2,022,000
Feb 22, 2024 0.325 0.335 0.320 0.335 0.335 618,000
Feb 21, 2024 0.335 0.335 0.335 0.335 0.335 -
Feb 20, 2024 0.335 0.335 0.335 0.335 0.335 8,000
Feb 19, 2024 0.335 0.335 0.335 0.335 0.335 -
Feb 16, 2024 0.330 0.335 0.330 0.335 0.335 172,000
Feb 15, 2024 0.320 0.330 0.320 0.325 0.325 152,000
Feb 14, 2024 0.320 0.320 0.320 0.320 0.320 -
Feb 9, 2024 0.320 0.320 0.320 0.320 0.320 -
Feb 8, 2024 0.325 0.330 0.315 0.320 0.320 116,000
Feb 7, 2024 0.345 0.345 0.325 0.325 0.325 892,000
Feb 6, 2024 0.360 0.360 0.360 0.360 0.360 4,000
Feb 5, 2024 0.355 0.355 0.355 0.355 0.355 -
Feb 2, 2024 0.340 0.355 0.340 0.355 0.355 184,000
Feb 1, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 31, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 30, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 29, 2024 0.360 0.360 0.350 0.355 0.355 100,000
Jan 26, 2024 0.365 0.365 0.365 0.365 0.365 -
Jan 25, 2024 0.350 0.375 0.350 0.375 0.375 242,000
Jan 24, 2024 0.400 0.400 0.355 0.355 0.355 250,000
Jan 23, 2024 0.370 0.370 0.370 0.370 0.370 -
Jan 22, 2024 0.340 0.370 0.340 0.370 0.370 62,000
Jan 19, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 18, 2024 0.355 0.355 0.355 0.355 0.355 2,000
Jan 17, 2024 0.360 0.360 0.345 0.350 0.350 28,000
Jan 16, 2024 0.390 0.390 0.390 0.390 0.390 10,000
Jan 15, 2024 0.365 0.365 0.365 0.365 0.365 -
Jan 12, 2024 0.365 0.365 0.365 0.365 0.365 -
Jan 11, 2024 0.365 0.365 0.365 0.365 0.365 -
Jan 10, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 9, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 8, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 5, 2024 0.355 0.355 0.355 0.355 0.355 -
Jan 4, 2024 0.355 0.355 0.355 0.355 0.355 2,000
Jan 3, 2024 0.350 0.370 0.345 0.370 0.370 1,034,000
Jan 2, 2024 0.350 0.380 0.350 0.350 0.350 750,000
Dec 29, 2023 0.360 0.360 0.355 0.355 0.355 54,000
Dec 28, 2023 0.390 0.390 0.350 0.360 0.360 1,116,000
Dec 27, 2023 0.390 0.400 0.380 0.380 0.380 236,000
Dec 22, 2023 0.410 0.410 0.400 0.400 0.400 232,000
Dec 21, 2023 0.420 0.425 0.405 0.425 0.425 442,000
Dec 20, 2023 0.425 0.425 0.425 0.425 0.425 -
Dec 19, 2023 0.425 0.425 0.425 0.425 0.425 -
Dec 18, 2023 0.425 0.425 0.405 0.420 0.420 152,000
Dec 15, 2023 0.435 0.435 0.435 0.435 0.435 2,000
Dec 14, 2023 0.435 0.435 0.435 0.435 0.435 54,000
Dec 13, 2023 0.440 0.440 0.430 0.435 0.435 106,000
Dec 12, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 11, 2023 0.445 0.445 0.445 0.445 0.445 -
Dec 8, 2023 0.445 0.445 0.445 0.445 0.445 -
Dec 7, 2023 0.445 0.445 0.445 0.445 0.445 -
Dec 6, 2023 0.420 0.445 0.410 0.445 0.445 310,000
Dec 5, 2023 0.450 0.450 0.450 0.450 0.450 -
Dec 4, 2023 0.450 0.450 0.450 0.450 0.450 -
Dec 1, 2023 0.440 0.500 0.440 0.475 0.475 282,000
Nov 30, 2023 0.440 0.440 0.440 0.440 0.440 -
Nov 29, 2023 0.440 0.440 0.440 0.440 0.440 50,000
Nov 28, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 27, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 24, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 23, 2023 0.465 0.465 0.460 0.460 0.460 1,050,000
Nov 22, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 21, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 20, 2023 0.460 0.460 0.460 0.460 0.460 2,000
Nov 17, 2023 0.460 0.460 0.460 0.460 0.460 220,000
Nov 16, 2023 0.430 0.465 0.430 0.460 0.460 514,000
Nov 15, 2023 0.435 0.465 0.415 0.445 0.445 926,000
Nov 14, 2023 0.400 0.400 0.400 0.400 0.400 176,000
Nov 13, 2023 0.380 0.415 0.380 0.405 0.405 502,000
Nov 10, 2023 0.380 0.380 0.380 0.380 0.380 -
Nov 9, 2023 0.380 0.380 0.375 0.380 0.380 228,000
Nov 8, 2023 0.400 0.400 0.400 0.400 0.400 40,000
Nov 7, 2023 0.405 0.405 0.390 0.390 0.390 242,000
Nov 6, 2023 0.400 0.435 0.400 0.430 0.430 418,000
Nov 3, 2023 0.405 0.405 0.400 0.400 0.400 96,000
Nov 2, 2023 0.430 0.430 0.430 0.430 0.430 -
Nov 1, 2023 0.430 0.430 0.430 0.430 0.430 34,000
Oct 31, 2023 0.430 0.430 0.430 0.430 0.430 -
Oct 30, 2023 0.430 0.435 0.395 0.430 0.430 170,000
Oct 27, 2023 0.435 0.435 0.435 0.435 0.435 -
Oct 26, 2023 0.425 0.435 0.395 0.435 0.435 6,000
Oct 25, 2023 0.410 0.420 0.410 0.415 0.415 264,000
Oct 24, 2023 0.395 0.450 0.395 0.430 0.430 322,000
Oct 20, 2023 0.385 0.385 0.385 0.385 0.385 -
Oct 19, 2023 0.400 0.400 0.395 0.400 0.400 18,000
Oct 18, 2023 0.400 0.400 0.400 0.400 0.400 -
Oct 17, 2023 0.425 0.425 0.420 0.420 0.420 34,000
Oct 16, 2023 0.425 0.425 0.425 0.425 0.425 -
Oct 13, 2023 0.420 0.420 0.420 0.420 0.420 20,000
Oct 12, 2023 0.425 0.430 0.425 0.430 0.430 10,000
Oct 11, 2023 0.415 0.415 0.400 0.415 0.415 62,000
Oct 10, 2023 0.410 0.410 0.410 0.410 0.410 18,000
Oct 9, 2023 0.415 0.415 0.415 0.415 0.415 -
Oct 6, 2023 0.415 0.415 0.415 0.415 0.415 -
Oct 5, 2023 0.405 0.415 0.405 0.415 0.415 124,000
Oct 4, 2023 0.410 0.410 0.405 0.405 0.405 12,000
Oct 3, 2023 0.405 0.405 0.400 0.405 0.405 56,000
Sep 29, 2023 0.425 0.425 0.425 0.425 0.425 -
Sep 28, 2023 0.425 0.425 0.425 0.425 0.425 -
Sep 27, 2023 0.425 0.425 0.425 0.425 0.425 2,000
Sep 26, 2023 0.400 0.425 0.400 0.425 0.425 184,000
Sep 25, 2023 0.430 0.440 0.395 0.440 0.440 112,000
Sep 22, 2023 0.425 0.430 0.425 0.430 0.430 378,000
Sep 21, 2023 0.425 0.425 0.425 0.425 0.425 -
Sep 20, 2023 0.425 0.425 0.425 0.425 0.425 -
Sep 19, 2023 0.425 0.425 0.425 0.425 0.425 -
Sep 18, 2023 0.425 0.470 0.400 0.430 0.430 62,000
Sep 15, 2023 0.405 0.415 0.385 0.410 0.410 110,000
Sep 14, 2023 0.375 0.420 0.370 0.410 0.410 1,344,000
Sep 13, 2023 0.370 0.370 0.345 0.365 0.365 14,000
Sep 12, 2023 0.370 0.370 0.370 0.370 0.370 20,000
Sep 11, 2023 0.335 0.340 0.330 0.340 0.340 96,000
Sep 7, 2023 0.370 0.370 0.330 0.335 0.335 294,000
Sep 6, 2023 0.325 0.385 0.325 0.340 0.340 952,000
Sep 5, 2023 0.325 0.325 0.325 0.325 0.325 38,000
Sep 4, 2023 0.325 0.350 0.325 0.350 0.350 28,000
Aug 31, 2023 0.355 0.355 0.355 0.355 0.355 -
Aug 30, 2023 0.340 0.340 0.330 0.330 0.330 124,000
Aug 29, 2023 0.330 0.355 0.330 0.355 0.355 44,000
Aug 28, 2023 0.350 0.355 0.330 0.355 0.355 140,000
Aug 25, 2023 0.350 0.350 0.350 0.350 0.350 34,000
Aug 24, 2023 0.350 0.365 0.350 0.350 0.350 96,000
Aug 23, 2023 0.350 0.350 0.350 0.350 0.350 -
Aug 22, 2023 0.360 0.360 0.360 0.360 0.360 100,000
Aug 21, 2023 0.365 0.365 0.360 0.365 0.365 210,000
Aug 18, 2023 0.385 0.385 0.385 0.385 0.385 -
Aug 17, 2023 0.390 0.395 0.365 0.385 0.385 676,000
Aug 16, 2023 0.390 0.390 0.380 0.385 0.385 76,000
Aug 15, 2023 0.390 0.425 0.390 0.420 0.420 4,000
Aug 14, 2023 0.385 0.425 0.380 0.425 0.425 796,000
Aug 11, 2023 0.400 0.400 0.400 0.400 0.400 -
Aug 10, 2023 0.400 0.405 0.395 0.400 0.400 26,000
Aug 9, 2023 0.405 0.405 0.395 0.400 0.400 288,000
Aug 8, 2023 0.405 0.405 0.405 0.405 0.405 -
Aug 7, 2023 0.430 0.430 0.395 0.405 0.405 962,000
Aug 4, 2023 0.430 0.465 0.430 0.465 0.465 62,000
Aug 3, 2023 0.430 0.430 0.420 0.425 0.425 786,000
Aug 2, 2023 0.445 0.445 0.445 0.445 0.445 -
Aug 1, 2023 0.445 0.455 0.440 0.455 0.455 10,000
Jul 31, 2023 0.430 0.485 0.405 0.440 0.440 698,000
Jul 28, 2023 0.475 0.475 0.475 0.475 0.475 -
Jul 27, 2023 0.465 0.485 0.450 0.475 0.475 196,000
Jul 26, 2023 0.420 0.465 0.465 0.465 0.465 20,000
Jul 25, 2023 0.450 0.450 0.450 0.450 0.450 -
Jul 24, 2023 0.420 0.420 0.400 0.410 0.410 52,000
Jul 21, 2023 0.425 0.445 0.420 0.445 0.445 52,000
Jul 20, 2023 0.440 0.440 0.440 0.440 0.440 -
Jul 19, 2023 0.440 0.440 0.400 0.415 0.415 1,426,000
Jul 18, 2023 0.450 0.450 0.440 0.440 0.440 234,000
Jul 14, 2023 0.450 0.450 0.445 0.445 0.445 20,000
Jul 13, 2023 0.460 0.485 0.445 0.450 0.450 838,000
Jul 12, 2023 0.460 0.460 0.460 0.460 0.460 -
Jul 11, 2023 0.470 0.470 0.465 0.465 0.465 14,000
Jul 10, 2023 0.450 0.490 0.450 0.490 0.490 28,000
Jul 7, 2023 0.480 0.480 0.480 0.480 0.480 -
Jul 6, 2023 0.480 0.480 0.480 0.480 0.480 2,000
Jul 5, 2023 0.490 0.490 0.490 0.490 0.490 -
Jul 4, 2023 0.495 0.500 0.450 0.490 0.490 242,000
Jul 3, 2023 0.460 0.460 0.460 0.460 0.460 -
Jun 30, 2023 0.500 0.500 0.455 0.470 0.470 22,000
Jun 29, 2023 0.475 0.475 0.465 0.465 0.465 124,000
Jun 28, 2023 0.475 0.475 0.475 0.475 0.475 -
Jun 27, 2023 0.485 0.485 0.475 0.475 0.475 150,000
Jun 26, 2023 0.485 0.485 0.485 0.485 0.485 52,000
Jun 23, 2023 0.495 0.495 0.495 0.495 0.495 26,000
Jun 21, 2023 0.510 0.510 0.510 0.510 0.510 -
Jun 20, 2023 0.510 0.510 0.510 0.510 0.510 -
Jun 19, 2023 0.520 0.520 0.520 0.520 0.520 -
Jun 16, 2023 0.520 0.520 0.520 0.520 0.520 -
Jun 15, 2023 0.500 0.520 0.500 0.520 0.520 22,000
Jun 14, 2023 0.520 0.520 0.500 0.500 0.500 54,000
Jun 13, 2023 0.520 0.520 0.520 0.520 0.520 -
Jun 12, 2023 0.490 0.530 0.490 0.520 0.520 666,000
Jun 9, 2023 0.465 0.465 0.465 0.465 0.465 -
Jun 8, 2023 0.470 0.475 0.430 0.460 0.460 918,000
Jun 7, 2023 0.490 0.495 0.465 0.490 0.490 698,000
Jun 6, 2023 0.485 0.580 0.485 0.510 0.510 38,000
Jun 5, 2023 0.520 0.520 0.460 0.475 0.475 1,208,000
Jun 2, 2023 0.540 0.540 0.540 0.540 0.540 -
Jun 1, 2023 0.540 0.540 0.540 0.540 0.540 -
May 31, 2023 0.510 0.540 0.510 0.540 0.540 34,000
May 30, 2023 0.520 0.520 0.520 0.520 0.520 100,000
May 29, 2023 0.520 0.540 0.520 0.540 0.540 22,000
May 25, 2023 0.520 0.540 0.500 0.540 0.540 72,000
May 24, 2023 0.540 0.540 0.540 0.540 0.540 -
May 23, 2023 0.540 0.540 0.540 0.540 0.540 -
May 22, 2023 0.540 0.540 0.540 0.540 0.540 -
May 19, 2023 0.540 0.540 0.540 0.540 0.540 -
May 18, 2023 0.540 0.540 0.540 0.540 0.540 -
May 17, 2023 0.530 0.540 0.520 0.540 0.540 68,000
May 16, 2023 0.540 0.540 0.520 0.530 0.530 126,000
May 15, 2023 0.540 0.540 0.530 0.530 0.530 42,000
May 12, 2023 0.540 0.540 0.540 0.540 0.540 10,000
May 11, 2023 0.560 0.560 0.560 0.560 0.560 -
May 10, 2023 0.560 0.560 0.540 0.560 0.560 110,000
May 9, 2023 0.520 0.560 0.520 0.560 0.560 186,000
May 8, 2023 0.560 0.560 0.560 0.560 0.560 -
May 5, 2023 0.570 0.570 0.570 0.570 0.570 -
May 4, 2023 0.520 0.590 0.520 0.580 0.580 938,000
May 3, 2023 0.550 0.550 0.550 0.550 0.550 -
May 2, 2023 0.550 0.550 0.520 0.550 0.550 182,000
Apr 28, 2023 0.570 0.580 0.550 0.580 0.580 52,000
Apr 27, 2023 0.560 0.560 0.550 0.550 0.550 48,000
Apr 26, 2023 0.560 0.560 0.560 0.560 0.560 -
Apr 25, 2023 0.560 0.560 0.560 0.560 0.560 32,000
Apr 24, 2023 0.560 0.560 0.560 0.560 0.560 8,000
Apr 21, 2023 0.580 0.590 0.560 0.560 0.560 76,000
Apr 20, 2023 0.580 0.580 0.580 0.580 0.580 2,000
Apr 19, 2023 0.590 0.600 0.590 0.600 0.600 146,000