Maxnerva Technology Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.280	0.280	0.280	0.280	0.280	0
2024-05-10	0.310	0.310	0.260	0.285	0.285	306,000
2024-05-09	0.290	0.290	0.255	0.275	0.275	282,000
2024-05-08	0.300	0.300	0.300	0.300	0.300	0
2024-05-07	0.305	0.305	0.305	0.305	0.305	0
2024-05-06	0.255	0.310	0.255	0.310	0.310	28,000
2024-05-03	0.310	0.310	0.310	0.310	0.310	0
2024-05-02	0.320	0.320	0.320	0.320	0.320	2,000
2024-04-30	0.300	0.300	0.300	0.300	0.300	2,000
2024-04-29	0.275	0.370	0.275	0.280	0.280	70,000
2024-04-26	0.260	0.275	0.260	0.275	0.275	22,000
2024-04-25	0.270	0.270	0.260	0.270	0.270	24,000
2024-04-24	0.280	0.280	0.250	0.270	0.270	158,000
2024-04-23	0.305	0.305	0.231	0.250	0.250	750,000
2024-04-22	0.300	0.305	0.275	0.305	0.305	128,000
2024-04-19	0.300	0.300	0.300	0.300	0.300	0
2024-04-18	0.330	0.330	0.270	0.320	0.320	158,000
2024-04-17	0.295	0.310	0.285	0.305	0.305	118,000
2024-04-16	0.320	0.320	0.320	0.320	0.320	0
2024-04-15	0.330	0.330	0.330	0.330	0.330	0
2024-04-12	0.315	0.335	0.315	0.335	0.335	410,000
2024-04-11	0.330	0.330	0.330	0.330	0.330	0
2024-04-10	0.320	0.330	0.320	0.330	0.330	940,000
2024-04-09	0.310	0.320	0.300	0.320	0.320	106,000
2024-04-08	0.315	0.320	0.290	0.320	0.320	348,000
2024-04-05	0.305	0.310	0.290	0.310	0.310	116,000
2024-04-03	0.325	0.335	0.270	0.315	0.315	294,000
2024-04-02	0.355	0.355	0.320	0.355	0.355	148,000
2024-03-28	0.370	0.375	0.340	0.375	0.375	208,000
2024-03-27	0.375	0.380	0.375	0.375	0.375	102,000
2024-03-26	0.375	0.420	0.350	0.375	0.375	674,000
2024-03-25	0.365	0.380	0.340	0.350	0.350	668,000
2024-03-22	0.385	0.420	0.350	0.400	0.400	634,000
2024-03-21	0.380	0.415	0.335	0.410	0.410	3,618,000
2024-03-20	0.390	0.420	0.365	0.380	0.380	740,000
2024-03-19	0.430	0.445	0.390	0.420	0.420	2,200,000
2024-03-18	0.395	0.440	0.390	0.420	0.420	2,976,000
2024-03-15	0.300	0.420	0.295	0.390	0.390	4,990,000
2024-03-14	0.285	0.295	0.280	0.295	0.295	314,000
2024-03-13	0.280	0.290	0.275	0.290	0.290	374,000
2024-03-12	0.250	0.280	0.250	0.280	0.280	368,000
2024-03-11	0.270	0.280	0.247	0.248	0.248	490,000
2024-03-08	0.260	0.270	0.260	0.260	0.260	6,000
2024-03-07	0.245	0.250	0.235	0.249	0.249	482,200
2024-03-06	0.250	0.255	0.250	0.250	0.250	110,000
2024-03-05	0.255	0.270	0.245	0.255	0.255	80,000
2024-03-04	0.248	0.260	0.245	0.255	0.255	444,000
2024-03-01	0.245	0.248	0.227	0.248	0.248	214,000
2024-02-29	0.240	0.248	0.240	0.245	0.245	100,000
2024-02-28	0.238	0.248	0.238	0.248	0.248	26,000
2024-02-27	0.227	0.238	0.227	0.238	0.238	1,380,000
2024-02-26	0.226	0.228	0.226	0.228	0.228	6,000
2024-02-23	0.226	0.228	0.222	0.228	0.228	70,000
2024-02-22	0.220	0.230	0.220	0.228	0.228	68,000
2024-02-21	0.201	0.223	0.200	0.222	0.222	112,000
2024-02-20	0.220	0.226	0.220	0.226	0.226	766,000
2024-02-19	0.227	0.227	0.227	0.227	0.227	0
2024-02-16	0.227	0.227	0.227	0.227	0.227	0
2024-02-15	0.228	0.228	0.228	0.228	0.228	10,000
2024-02-14	0.230	0.230	0.230	0.230	0.230	0

← NewerPage 11 of 21 · 1,232 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.