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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.82	0.79	0.79	0.83	0.78	2.26M
October 15, 2025	0.8	0.82	0.82	0.83	0.78	3.41M
October 14, 2025	0.72	0.8	0.8	0.9	0.7	33.39M
October 13, 2025	0.77	0.72	0.72	0.77	0.67	8.86M
October 10, 2025	0.85	0.78	0.78	0.85	0.76	5.55M
October 09, 2025	0.91	0.85	0.85	0.91	0.83	5.93M
October 08, 2025	0.88	0.91	0.91	0.92	0.85	5.23M
October 06, 2025	0.87	0.88	0.88	0.88	0.84	3.53M
October 03, 2025	0.89	0.88	0.88	0.93	0.85	6.6M
October 02, 2025	0.93	0.9	0.9	0.95	0.88	10.72M
September 30, 2025	1.02	0.95	0.95	1.05	0.9	10.41M
September 29, 2025	0.85	1.01	1.01	1.08	0.84	20.86M
September 26, 2025	0.96	0.84	0.84	0.96	0.83	9.44M
September 25, 2025	1.14	0.97	0.97	1.14	0.82	34.42M
September 24, 2025	1.26	1.12	1.12	1.3	1.06	38.36M
September 23, 2025	0.9	1.26	1.26	1.42	0.82	137.95M
September 22, 2025	0.3	0.62	0.62	0.65	0.3	42.01M
September 19, 2025	0.27	0.27	0.27	0.28	0.25	1.77M
September 18, 2025	0.27	0.27	0.27	0.27	0.27	52,000
September 17, 2025	0.26	0.27	0.27	0.27	0.26	352,000
September 16, 2025	0.27	0.26	0.26	0.27	0.25	1.01M
September 15, 2025	0.26	0.26	0.26	0.26	0.26	0
September 12, 2025	0.27	0.27	0.27	0.27	0.26	354,000
September 11, 2025	0.26	0.27	0.27	0.27	0.25	234,000
September 10, 2025	0.26	0.28	0.28	0.28	0.25	572,000
September 09, 2025	0.27	0.26	0.26	0.27	0.25	298,000

Maxnerva Technology Services Limited (1037.HK) HKSE