Maxnerva Technology Services Limited - 1037.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.76	0.72	0.72	0.76	0.72	464,000
January 13, 2026	0.77	0.74	0.74	0.78	0.73	1.33M
January 12, 2026	0.75	0.76	0.76	0.78	0.73	1.06M
January 09, 2026	0.71	0.78	0.78	0.79	0.7	2.93M
January 08, 2026	0.72	0.7	0.7	0.72	0.68	318,000
January 07, 2026	0.72	0.72	0.72	0.72	0.69	654,000
January 06, 2026	0.72	0.72	0.72	0.73	0.7	1.18M
January 05, 2026	0.73	0.74	0.74	0.75	0.72	1.15M
January 02, 2026	0.74	0.76	0.76	0.79	0.67	4.34M
December 31, 2025	0.73	0.75	0.75	0.75	0.71	3.34M
December 30, 2025	0.67	0.7	0.7	0.75	0.67	5.52M
December 29, 2025	0.58	0.67	0.67	0.68	0.58	3.25M
December 24, 2025	0.61	0.58	0.58	0.61	0.58	982,000
December 23, 2025	0.63	0.62	0.62	0.63	0.61	116,000
December 22, 2025	0.63	0.62	0.62	0.63	0.61	354,000
December 19, 2025	0.65	0.63	0.63	0.65	0.62	407,350
December 18, 2025	0.63	0.65	0.65	0.65	0.62	134,000
December 17, 2025	0.65	0.64	0.64	0.65	0.63	134,000
December 16, 2025	0.63	0.63	0.63	0.66	0.62	230,000
December 15, 2025	0.66	0.66	0.66	0.66	0.64	164,000
December 12, 2025	0.62	0.66	0.66	0.67	0.62	1.07M
December 11, 2025	0.62	0.62	0.62	0.63	0.61	420,000
December 10, 2025	0.67	0.62	0.62	0.68	0.6	1.12M
December 09, 2025	0.68	0.67	0.67	0.7	0.64	1.66M
December 08, 2025	0.71	0.7	0.7	0.72	0.68	668,000
December 05, 2025	0.67	0.7	0.7	0.7	0.64	1.38M
December 04, 2025	0.66	0.66	0.66	0.71	0.65	2.95M
December 03, 2025	0.6	0.68	0.68	0.76	0.6	5.43M
December 02, 2025	0.59	0.61	0.61	0.62	0.59	340,000
December 01, 2025	0.62	0.61	0.61	0.62	0.58	1.18M
November 28, 2025	0.56	0.61	0.61	0.63	0.55	2.92M
November 27, 2025	0.54	0.55	0.55	0.56	0.53	320,000
November 26, 2025	0.54	0.55	0.55	0.56	0.53	1.1M
November 25, 2025	0.54	0.53	0.53	0.56	0.52	1.26M
November 24, 2025	0.59	0.54	0.54	0.59	0.54	1.27M
November 21, 2025	0.56	0.57	0.57	0.57	0.53	1.15M
November 20, 2025	0.57	0.59	0.59	0.6	0.57	1.56M
November 19, 2025	0.59	0.57	0.57	0.61	0.54	2.07M
November 18, 2025	0.62	0.61	0.61	0.62	0.59	2.24M
November 17, 2025	0.62	0.62	0.62	0.63	0.61	794,000
November 14, 2025	0.64	0.63	0.63	0.65	0.6	1.83M
November 13, 2025	0.65	0.65	0.65	0.65	0.63	1.54M
November 12, 2025	0.67	0.67	0.67	0.69	0.65	2.88M
November 11, 2025	0.62	0.66	0.66	0.67	0.62	1.66M
November 10, 2025	0.63	0.65	0.65	0.65	0.61	2.48M
November 07, 2025	0.66	0.64	0.64	0.66	0.63	1.21M
November 06, 2025	0.69	0.66	0.66	0.69	0.64	1.92M
November 05, 2025	0.66	0.67	0.67	0.69	0.66	1.06M
November 04, 2025	0.67	0.7	0.7	0.72	0.66	1.48M
November 03, 2025	0.63	0.7	0.7	0.77	0.6	9.74M
October 31, 2025	0.66	0.64	0.64	0.67	0.63	3.06M
October 30, 2025	0.72	0.67	0.67	0.72	0.65	2.77M
October 28, 2025	0.73	0.73	0.73	0.74	0.72	1.16M
October 27, 2025	0.72	0.74	0.74	0.77	0.72	3.97M
October 24, 2025	0.73	0.71	0.71	0.76	0.69	2.69M
October 23, 2025	0.76	0.74	0.74	0.76	0.7	1.29M
October 22, 2025	0.74	0.76	0.76	0.77	0.73	884,000
October 21, 2025	0.79	0.75	0.75	0.83	0.75	1.47M
October 20, 2025	0.76	0.8	0.8	0.8	0.75	1.79M
October 17, 2025	0.79	0.75	0.75	0.8	0.73	3.86M

Maxnerva Technology Services Limited (1037.HK) HKSE