Man Yue Technology Holdings Limited - 0894.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.64	0.64	0.64	0.64	0.62	356,000
October 16, 2025	0.63	0.65	0.65	0.67	0.63	956,000
October 15, 2025	0.63	0.63	0.63	0.64	0.62	828,000
October 14, 2025	0.63	0.62	0.62	0.64	0.61	1.1M
October 13, 2025	0.61	0.61	0.61	0.63	0.59	1.69M
October 10, 2025	0.64	0.63	0.63	0.65	0.61	1.59M
October 09, 2025	0.65	0.66	0.66	0.68	0.63	788,000
October 08, 2025	0.64	0.65	0.65	0.67	0.64	466,000
October 06, 2025	0.67	0.65	0.65	0.67	0.63	694,000
October 03, 2025	0.66	0.67	0.67	0.68	0.66	1.07M
October 02, 2025	0.65	0.67	0.67	0.67	0.65	388,000
September 30, 2025	0.69	0.67	0.67	0.69	0.65	636,000
September 29, 2025	0.66	0.66	0.66	0.69	0.65	1.1M
September 26, 2025	0.65	0.66	0.66	0.67	0.64	776,125
September 25, 2025	0.64	0.66	0.66	0.66	0.63	1.16M
September 24, 2025	0.66	0.66	0.66	0.66	0.63	960,000
September 23, 2025	0.65	0.64	0.64	0.68	0.61	1.79M
September 22, 2025	0.69	0.66	0.66	0.7	0.64	1.81M
September 19, 2025	0.6	0.64	0.64	0.69	0.6	3.61M
September 18, 2025	0.58	0.58	0.58	0.58	0.56	762,000
September 17, 2025	0.56	0.57	0.57	0.57	0.54	280,000
September 16, 2025	0.55	0.56	0.56	0.56	0.54	254,000
September 15, 2025	0.6	0.56	0.56	0.6	0.56	832,000
September 12, 2025	0.54	0.57	0.57	0.59	0.54	1.52M
September 11, 2025	0.53	0.54	0.54	0.55	0.53	610,000
September 10, 2025	0.54	0.53	0.53	0.54	0.52	536,000
September 09, 2025	0.54	0.55	0.55	0.55	0.52	956,000
September 08, 2025	0.53	0.56	0.56	0.56	0.51	496,000
September 05, 2025	0.55	0.56	0.56	0.59	0.55	826,000
September 04, 2025	0.55	0.53	0.53	0.6	0.5	574,000
September 03, 2025	0.56	0.56	0.56	0.58	0.56	664,000
September 02, 2025	0.58	0.56	0.56	0.58	0.52	498,000
September 01, 2025	0.51	0.58	0.58	0.58	0.51	2.14M
August 29, 2025	0.45	0.49	0.49	0.54	0.44	2.07M
August 28, 2025	0.48	0.46	0.46	0.49	0.45	1.52M
August 27, 2025	0.52	0.49	0.49	0.52	0.48	966,000
August 26, 2025	0.52	0.51	0.51	0.55	0.5	1.04M
August 25, 2025	0.62	0.54	0.54	0.62	0.48	6.75M
August 22, 2025	0.61	0.61	0.61	0.65	0.57	1.98M
August 21, 2025	0.64	0.59	0.59	0.73	0.57	3.13M
August 20, 2025	0.55	0.64	0.64	0.65	0.52	5.26M
August 19, 2025	0.49	0.55	0.55	0.57	0.49	4.7M
August 18, 2025	0.44	0.49	0.49	0.5	0.42	3.39M
August 15, 2025	0.42	0.42	0.42	0.42	0.42	100,000
August 14, 2025	0.44	0.43	0.43	0.44	0.41	264,000
August 13, 2025	0.42	0.43	0.43	0.43	0.41	300,000
August 12, 2025	0.43	0.43	0.43	0.43	0.43	28,000
August 11, 2025	0.43	0.43	0.43	0.43	0.42	52,000
August 08, 2025	0.43	0.43	0.43	0.43	0.41	248,000
August 07, 2025	0.43	0.43	0.43	0.43	0.41	18,000
August 06, 2025	0.42	0.43	0.43	0.43	0.41	500,000
August 05, 2025	0.42	0.41	0.42	0.42	0.41	92,000
August 04, 2025	0.43	0.4	0.4	0.43	0.4	168,000
August 01, 2025	0.42	0.42	0.42	0.42	0.4	426,000
July 31, 2025	0.43	0.42	0.42	0.43	0.42	10,000
July 30, 2025	0.39	0.42	0.42	0.43	0.39	136,000
July 29, 2025	0.42	0.42	0.42	0.42	0.42	0
July 28, 2025	0.41	0.42	0.42	0.42	0.41	166,000
July 25, 2025	0.41	0.41	0.41	0.41	0.41	106,000
July 24, 2025	0.41	0.41	0.41	0.41	0.4	154,000

Man Yue Technology Holdings Limited (0894.HK) HKSE