Maiyue Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 0.730 | 0.830 | 0.700 | 0.760 | 0.760 | 1,758,000 |
| 2024-08-06 | 0.780 | 0.800 | 0.740 | 0.750 | 0.750 | 376,000 |
| 2024-08-05 | 0.840 | 0.840 | 0.790 | 0.800 | 0.800 | 190,000 |
| 2024-08-02 | 0.840 | 0.870 | 0.820 | 0.860 | 0.860 | 34,000 |
| 2024-08-01 | 0.880 | 0.890 | 0.880 | 0.880 | 0.880 | 112,000 |
| 2024-07-31 | 0.870 | 0.890 | 0.870 | 0.890 | 0.890 | 46,000 |
| 2024-07-30 | 0.890 | 0.890 | 0.840 | 0.890 | 0.890 | 138,000 |
| 2024-07-29 | 0.930 | 0.930 | 0.880 | 0.900 | 0.900 | 72,000 |
| 2024-07-26 | 0.910 | 0.930 | 0.880 | 0.930 | 0.930 | 148,000 |
| 2024-07-25 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 8,000 |
| 2024-07-24 | 0.920 | 0.920 | 0.890 | 0.920 | 0.920 | 126,000 |
| 2024-07-23 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 122,000 |
| 2024-07-22 | 0.940 | 0.940 | 0.900 | 0.910 | 0.910 | 280,000 |
| 2024-07-19 | 0.890 | 0.950 | 0.890 | 0.940 | 0.940 | 166,000 |
| 2024-07-18 | 0.920 | 0.920 | 0.860 | 0.890 | 0.890 | 322,000 |
| 2024-07-17 | 0.930 | 0.930 | 0.900 | 0.920 | 0.920 | 236,000 |
| 2024-07-16 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 72,000 |
| 2024-07-15 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 22,000 |
| 2024-07-12 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 170,000 |
| 2024-07-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10,000 |
| 2024-07-10 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 102,000 |
| 2024-07-09 | 0.920 | 0.990 | 0.920 | 0.940 | 0.940 | 96,000 |
| 2024-07-08 | 0.940 | 0.980 | 0.920 | 0.920 | 0.920 | 110,000 |
| 2024-07-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-07-04 | 0.960 | 1.000 | 0.940 | 1.000 | 1.000 | 196,000 |
| 2024-07-03 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 156,000 |
| 2024-07-02 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 72,000 |
| 2024-06-28 | 0.960 | 1.010 | 0.920 | 1.010 | 1.010 | 434,000 |
| 2024-06-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-06-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2024-06-25 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 176,000 |
| 2024-06-24 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 432,000 |
| 2024-06-21 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 216,000 |
| 2024-06-20 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 170,000 |
| 2024-06-19 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 118,000 |
| 2024-06-18 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 80,000 |
| 2024-06-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 6,000 |
| 2024-06-14 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 12,000 |
| 2024-06-13 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 240,000 |
| 2024-06-12 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 74,000 |
| 2024-06-11 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 446,000 |
| 2024-06-07 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 96,000 |
| 2024-06-06 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 114,000 |
| 2024-06-05 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 36,000 |
| 2024-06-04 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 184,000 |
| 2024-06-03 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 32,000 |
| 2024-05-31 | 1.020 | 1.080 | 1.010 | 1.040 | 1.040 | 208,000 |
| 2024-05-30 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 228,000 |
| 2024-05-29 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 340,000 |
| 2024-05-28 | 1.030 | 1.040 | 0.980 | 1.020 | 1.020 | 316,000 |
| 2024-05-27 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 256,000 |
| 2024-05-24 | 1.140 | 1.140 | 1.040 | 1.060 | 1.060 | 368,000 |
| 2024-05-23 | 1.030 | 1.490 | 1.030 | 1.100 | 1.100 | 3,788,000 |
| 2024-05-22 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 180,000 |
| 2024-05-21 | 0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 132,000 |
| 2024-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 48,000 |
| 2024-05-14 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 144,000 |
| 2024-05-13 | 0.970 | 1.020 | 0.970 | 1.010 | 1.010 | 26,000 |
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.