Man Yue Technology Holdings Limited (HKG:0894)
Hong Kong · Delayed Price · Currency is HKD 1.560
+0.240 (18.18%)
Jul 31, 2026, 4:08 PM HKT
HKG:0894 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.51 | 1.68 | 1.50 | 1.54 | - | 16.67% | 8,942,000 |
| Jul 30, 2026 | 1.46 | 1.46 | 1.30 | 1.32 | 1.32 | -9.59% | 8,316,000 |
| Jul 29, 2026 | 1.66 | 1.68 | 1.36 | 1.46 | 1.46 | -10.43% | 11,112,000 |
| Jul 28, 2026 | 2.19 | 2.19 | 1.61 | 1.63 | 1.63 | -25.91% | 11,036,000 |
| Jul 27, 2026 | 2.16 | 2.20 | 2.06 | 2.20 | 2.20 | 1.85% | 2,598,000 |
| Jul 24, 2026 | 2.34 | 2.35 | 2.04 | 2.16 | 2.16 | -10.00% | 4,866,000 |
| Jul 23, 2026 | 2.26 | 2.61 | 2.26 | 2.40 | 2.40 | 4.80% | 6,204,000 |
| Jul 22, 2026 | 2.35 | 2.64 | 2.28 | 2.29 | 2.29 | -1.72% | 7,376,342 |
| Jul 21, 2026 | 2.12 | 2.36 | 2.09 | 2.33 | 2.33 | 11.48% | 5,812,000 |
| Jul 20, 2026 | 2.07 | 2.19 | 2.00 | 2.09 | 2.09 | -0.48% | 3,064,000 |
| Jul 17, 2026 | 2.33 | 2.33 | 2.03 | 2.10 | 2.10 | -9.87% | 9,618,000 |
| Jul 16, 2026 | 2.76 | 2.76 | 2.20 | 2.33 | 2.33 | -15.58% | 16,144,882 |
| Jul 15, 2026 | 3.20 | 3.25 | 2.38 | 2.76 | 2.76 | -8.00% | 14,566,000 |
| Jul 14, 2026 | 3.00 | 3.11 | 2.80 | 3.00 | 3.00 | 0.67% | 6,950,000 |
| Jul 13, 2026 | 3.42 | 3.49 | 2.93 | 2.98 | 2.98 | -14.37% | 14,458,504 |
| Jul 10, 2026 | 3.89 | 4.01 | 3.43 | 3.48 | 3.48 | -7.20% | 7,350,000 |
| Jul 9, 2026 | 3.60 | 4.09 | 3.59 | 3.75 | 3.75 | 6.23% | 9,795,096 |
| Jul 8, 2026 | 3.95 | 4.10 | 3.42 | 3.53 | 3.53 | -7.59% | 18,480,000 |
| Jul 7, 2026 | 4.90 | 4.90 | 3.80 | 3.82 | 3.82 | -22.04% | 17,039,000 |
| Jul 6, 2026 | 6.31 | 6.47 | 4.73 | 4.90 | 4.90 | -23.91% | 20,036,000 |
| Jul 3, 2026 | 5.50 | 6.98 | 5.20 | 6.44 | 6.44 | 13.38% | 22,112,200 |
| Jul 2, 2026 | 5.70 | 6.70 | 5.01 | 5.68 | 5.68 | -5.80% | 20,418,000 |
| Jun 30, 2026 | 4.79 | 6.20 | 4.68 | 6.03 | 6.03 | 25.89% | 21,288,000 |
| Jun 29, 2026 | 4.54 | 5.32 | 4.17 | 4.79 | 4.79 | 10.37% | 8,952,000 |
| Jun 26, 2026 | 4.45 | 4.84 | 4.09 | 4.34 | 4.34 | 4.58% | 11,483,000 |
| Jun 25, 2026 | 4.10 | 4.60 | 3.99 | 4.15 | 4.15 | 12.16% | 19,102,176 |
| Jun 24, 2026 | 4.01 | 4.01 | 3.32 | 3.70 | 3.70 | -6.33% | 14,035,200 |
| Jun 23, 2026 | 4.46 | 4.59 | 3.70 | 3.95 | 3.95 | -11.43% | 17,166,000 |
| Jun 22, 2026 | 4.70 | 5.08 | 4.30 | 4.46 | 4.46 | -3.46% | 14,425,600 |
| Jun 18, 2026 | 5.62 | 5.90 | 4.39 | 4.62 | 4.62 | -17.50% | 27,853,990 |
| Jun 17, 2026 | 5.75 | 5.98 | 5.36 | 5.60 | 5.60 | -2.27% | 13,890,000 |
| Jun 16, 2026 | 5.90 | 6.16 | 5.10 | 5.73 | 5.73 | 1.60% | 17,173,300 |
| Jun 15, 2026 | 5.49 | 6.50 | 5.34 | 5.64 | 5.64 | 12.13% | 26,545,300 |
| Jun 12, 2026 | 7.18 | 7.20 | 4.71 | 5.03 | 5.03 | -22.02% | 36,036,800 |
| Jun 11, 2026 | 7.20 | 7.89 | 6.10 | 6.45 | 6.45 | -10.54% | 21,712,514 |
| Jun 10, 2026 | 7.96 | 8.28 | 7.01 | 7.21 | 7.21 | -12.07% | 17,712,300 |
| Jun 9, 2026 | 6.09 | 8.50 | 6.00 | 8.20 | 8.20 | 32.69% | 41,503,768 |
| Jun 8, 2026 | 6.38 | 6.92 | 5.86 | 6.18 | 6.18 | -12.09% | 24,855,070 |
| Jun 5, 2026 | 7.50 | 8.58 | 5.51 | 7.03 | 7.03 | -4.22% | 51,034,848 |
| Jun 4, 2026 | 5.42 | 7.73 | 5.09 | 7.34 | 7.34 | 36.43% | 43,144,153 |
| Jun 3, 2026 | 4.25 | 5.88 | 4.25 | 5.38 | 5.38 | 32.19% | 40,442,250 |
| Jun 2, 2026 | 4.41 | 4.89 | 3.90 | 4.07 | 4.07 | -5.79% | 20,691,000 |
| Jun 1, 2026 | 3.92 | 5.80 | 3.92 | 4.32 | 4.32 | 26.69% | 53,813,108 |
| May 29, 2026 | 3.70 | 4.49 | 3.02 | 3.41 | 3.41 | -9.79% | 35,372,000 |
| May 28, 2026 | 2.25 | 4.29 | 2.25 | 3.78 | 3.78 | 75.81% | 86,227,954 |
| May 27, 2026 | 1.68 | 2.24 | 1.63 | 2.15 | 2.15 | 36.08% | 47,980,000 |
| May 26, 2026 | 1.71 | 1.98 | 1.54 | 1.58 | 1.58 | -16.84% | 34,638,000 |
| May 22, 2026 | 1.39 | 1.98 | 1.26 | 1.90 | 1.90 | 34.75% | 40,554,000 |
| May 21, 2026 | 1.42 | 1.53 | 1.36 | 1.41 | 1.41 | 0.71% | 5,418,000 |
| May 20, 2026 | 1.63 | 1.65 | 1.33 | 1.40 | 1.40 | -15.15% | 10,991,333 |