Maxnerva Technology Services Limited (HKG:1037)
Hong Kong
· Delayed Price · Currency is HKD 0.460
+0.015 (3.37%)
Apr 29, 2026, 3:50 PM HKT
HKG:1037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | - | 3.37% | 34,000 |
| Apr 28, 2026 | 0.44 | 0.47 | 0.41 | 0.45 | 0.45 | -5.32% | 726,000 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.05% | 346,000 |
| Apr 24, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 46,000 |
| Apr 23, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -2.04% | 162,000 |
| Apr 22, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 288,000 |
| Apr 21, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 316,000 |
| Apr 20, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 354,000 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 170,000 |
| Apr 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 216,000 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -3.03% | 748,000 |
| Apr 14, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 350,000 |
| Apr 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -3.77% | 228,000 |
| Apr 10, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 106,000 |
| Apr 9, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -7.41% | 444,000 |
| Apr 8, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 9.09% | 512,000 |
| Apr 2, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | - | 178,000 |
| Apr 1, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.21% | 400,000 |
| Mar 31, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 632,000 |
| Mar 30, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | -2.06% | 178,000 |
| Mar 27, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 754,000 |
| Mar 26, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | -1.00% | 1,190,000 |
| Mar 25, 2026 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -3.85% | 756,000 |
| Mar 24, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 1,516,000 |
| Mar 23, 2026 | 0.56 | 0.56 | 0.48 | 0.54 | 0.54 | -5.26% | 2,090,000 |
| Mar 20, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 7.55% | 266,000 |
| Mar 19, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -5.36% | 202,000 |
| Mar 18, 2026 | 0.53 | 0.56 | 0.47 | 0.56 | 0.56 | 3.70% | 1,800,000 |
| Mar 17, 2026 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -3.57% | 2,026,000 |
| Mar 16, 2026 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 496,000 |
| Mar 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 114,000 |
| Mar 12, 2026 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | 3.51% | 246,000 |
| Mar 11, 2026 | 0.59 | 0.62 | 0.57 | 0.57 | 0.57 | -3.39% | 334,000 |
| Mar 10, 2026 | 0.58 | 0.58 | 0.56 | 0.59 | 0.59 | - | 102,000 |
| Mar 9, 2026 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.67% | 244,000 |
| Mar 6, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 926,561 |
| Mar 5, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -3.45% | 714,000 |
| Mar 4, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 1.75% | 1,412,000 |
| Mar 3, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -6.56% | 2,028,000 |
| Mar 2, 2026 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -4.69% | 1,738,000 |
| Feb 27, 2026 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -3.03% | 1,406,469 |
| Feb 26, 2026 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 1.54% | 286,000 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 244,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 1,028,000 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -2.90% | 796,000 |
| Feb 20, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 238,000 |
| Feb 16, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | -1.45% | 190,000 |
| Feb 13, 2026 | 0.69 | 0.69 | 0.63 | 0.69 | 0.69 | -1.43% | 870,000 |
| Feb 12, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 450,000 |
| Feb 11, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 748,000 |
| Feb 10, 2026 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 4.62% | 372,000 |
| Feb 9, 2026 | 0.62 | 0.71 | 0.61 | 0.65 | 0.65 | - | 644,000 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | -1.52% | 474,000 |
| Feb 5, 2026 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | 1.54% | 566,870 |
| Feb 4, 2026 | 0.65 | 0.69 | 0.62 | 0.65 | 0.65 | -2.99% | 1,156,000 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -5.63% | 786,000 |
| Feb 2, 2026 | 0.70 | 0.71 | 0.66 | 0.71 | 0.71 | - | 496,000 |
| Jan 30, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 602,000 |
| Jan 29, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.78% | 1,510,000 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 902,000 |
| Jan 27, 2026 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -1.35% | 420,000 |
| Jan 26, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -5.13% | 1,342,000 |
| Jan 23, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 162,000 |
| Jan 22, 2026 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 602,000 |
| Jan 21, 2026 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -2.53% | 486,000 |
| Jan 20, 2026 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 2.60% | 3,400,000 |
| Jan 19, 2026 | 0.73 | 0.78 | 0.70 | 0.77 | 0.77 | 5.48% | 2,832,000 |
| Jan 16, 2026 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | - | 222,000 |
| Jan 15, 2026 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 358,000 |
| Jan 14, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 464,000 |
| Jan 13, 2026 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -2.63% | 1,324,000 |
| Jan 12, 2026 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | -2.56% | 1,048,000 |
| Jan 9, 2026 | 0.71 | 0.79 | 0.70 | 0.78 | 0.78 | 11.43% | 2,928,000 |
| Jan 8, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -2.78% | 316,000 |
| Jan 7, 2026 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | - | 654,000 |
| Jan 6, 2026 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -2.70% | 1,174,000 |
| Jan 5, 2026 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -2.63% | 1,146,000 |
| Jan 2, 2026 | 0.74 | 0.79 | 0.67 | 0.76 | 0.76 | 1.33% | 4,338,000 |
| Dec 31, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 7.14% | 3,336,000 |
| Dec 30, 2025 | 0.67 | 0.75 | 0.67 | 0.70 | 0.70 | 4.48% | 5,502,000 |
| Dec 29, 2025 | 0.58 | 0.68 | 0.58 | 0.67 | 0.67 | 15.52% | 3,240,000 |
| Dec 24, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 962,000 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 114,000 |
| Dec 22, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 354,000 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 407,350 |
| Dec 18, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 134,000 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 118,000 |
| Dec 16, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | -4.55% | 226,000 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 162,000 |
| Dec 12, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 6.45% | 1,068,000 |
| Dec 11, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 420,000 |
| Dec 10, 2025 | 0.67 | 0.68 | 0.60 | 0.62 | 0.62 | -7.46% | 1,124,000 |
| Dec 9, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -4.29% | 1,658,000 |
| Dec 8, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | - | 662,000 |
| Dec 5, 2025 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | 6.06% | 1,372,000 |
| Dec 4, 2025 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | -2.94% | 2,956,000 |
| Dec 3, 2025 | 0.60 | 0.76 | 0.60 | 0.68 | 0.68 | 11.48% | 5,434,000 |
| Dec 2, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | - | 340,000 |
| Dec 1, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | - | 1,180,000 |
| Nov 28, 2025 | 0.56 | 0.63 | 0.55 | 0.61 | 0.61 | 10.91% | 2,920,000 |