HKSE - Delayed Quote
HKD
Manycore Tech Inc. (0068.HK)
3.210
+0.230
(+7.72%)
As of 11:59:56 AM GMT+8. Market Open.
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3.050 | 3.230 | 2.920 | 3.125 | 3.125 | 48,206,874 |
|
Oct 30, 2026
|
3.100 | 3.270 | 2.880 | 2.980 | 2.980 | 110,952,500 |
|
Oct 29, 2026
|
3.820 | 3.990 | 3.230 | 3.280 | 3.280 | 189,833,052 |
|
Oct 28, 2026
|
3.225 | 3.785 | 3.145 | 3.770 | 3.770 | 223,675,187 |
|
Oct 27, 2026
|
3.200 | 3.545 | 3.050 | 3.125 | 3.125 | 129,262,700 |
|
Oct 26, 2026
|
3.310 | 3.610 | 3.050 | 3.095 | 3.095 | 226,456,000 |
|
Oct 23, 2026
|
2.905 | 3.150 | 2.770 | 3.030 | 3.030 | 122,525,236 |
|
Oct 22, 2026
|
3.115 | 3.160 | 2.885 | 2.960 | 2.960 | 60,202,541 |
|
Oct 21, 2026
|
3.560 | 3.670 | 3.060 | 3.090 | 3.090 | 137,861,952 |
|
Oct 20, 2026
|
4.770 | 4.770 | 3.520 | 3.560 | 3.560 | 80,483,330 |
|
Oct 16, 2026
|
4.800 | 4.960 | 4.715 | 4.770 | 4.770 | 5,462,780 |
|
Oct 15, 2026
|
5.120 | 5.120 | 4.660 | 4.720 | 4.720 | 5,831,500 |
|
Oct 14, 2026
|
5.695 | 5.695 | 5.090 | 5.130 | 5.130 | 7,657,310 |
|
Oct 13, 2026
|
6.305 | 6.305 | 5.630 | 5.675 | 5.675 | 6,244,910 |
|
Oct 12, 2026
|
6.700 | 6.840 | 6.305 | 6.305 | 6.305 | 2,494,020 |
|
Oct 9, 2026
|
6.950 | 6.880 | 6.430 | 6.700 | 6.700 | 3,268,000 |
|
Oct 8, 2026
|
7.130 | 7.120 | 6.770 | 6.860 | 6.860 | 3,059,010 |
|
Oct 7, 2026
|
7.150 | 7.215 | 7.050 | 7.120 | 7.120 | 786,000 |
|
Oct 6, 2026
|
7.185 | 7.260 | 7.050 | 7.150 | 7.150 | 941,520 |
|
Oct 5, 2026
|
7.000 | 7.185 | 6.930 | 7.185 | 7.185 | 1,404,734 |
|
Oct 2, 2026
|
7.060 | 7.175 | 6.860 | 7.130 | 7.130 | 2,084,657 |
|
Sep 30, 2026
|
7.105 | 7.295 | 7.050 | 7.060 | 7.060 | 4,019,439 |
|
Sep 29, 2026
|
7.535 | 7.730 | 7.080 | 7.105 | 7.105 | 4,969,000 |
|
Sep 28, 2026
|
8.080 | 8.080 | 7.500 | 7.500 | 7.500 | 4,568,460 |
|
Sep 25, 2026
|
7.850 | 8.005 | 7.640 | 7.995 | 7.995 | 1,378,496 |
|
Sep 24, 2026
|
7.795 | 8.090 | 7.710 | 7.850 | 7.850 | 3,695,156 |
|
Sep 23, 2026
|
8.285 | 8.290 | 7.735 | 7.795 | 7.795 | 7,768,743 |
|
Sep 22, 2026
|
8.650 | 8.750 | 8.175 | 8.175 | 8.175 | 7,785,329 |
|
Sep 21, 2026
|
8.645 | 8.645 | 8.270 | 8.490 | 8.490 | 6,419,000 |
|
Sep 18, 2026
|
8.810 | 8.985 | 8.465 | 8.485 | 8.485 | 12,341,000 |
|
Sep 17, 2026
|
8.045 | 9.300 | 7.985 | 8.650 | 8.650 | 27,200,000 |
|
Sep 16, 2026
|
7.945 | 8.245 | 7.850 | 8.045 | 8.045 | 8,457,500 |
|
Sep 15, 2026
|
8.410 | 8.775 | 7.855 | 7.900 | 7.900 | 9,737,632 |
|
Sep 14, 2026
|
8.880 | 9.355 | 8.220 | 8.280 | 8.280 | 11,384,503 |
|
Sep 11, 2026
|
9.810 | 9.830 | 8.800 | 9.095 | 9.095 | 18,103,000 |
|
Sep 10, 2026
|
11.110 | 11.200 | 9.900 | 9.975 | 9.975 | 13,688,822 |
|
Sep 9, 2026
|
12.530 | 12.730 | 11.020 | 11.200 | 11.200 | 13,147,100 |
|
Sep 8, 2026
|
12.240 | 13.200 | 11.360 | 12.310 | 12.310 | 26,825,209 |
|
Sep 7, 2026
|
11.040 | 12.630 | 10.380 | 12.470 | 12.470 | 46,729,259 |
|
Sep 4, 2026
|
9.550 | 10.390 | 9.345 | 9.600 | 9.600 | 7,152,070 |
|
Sep 3, 2026
|
8.700 | 9.580 | 8.535 | 9.540 | 9.540 | 5,632,706 |
|
Sep 2, 2026
|
8.630 | 8.800 | 8.400 | 8.400 | 8.400 | 1,092,608 |
|
Sep 1, 2026
|
8.800 | 9.030 | 8.500 | 8.755 | 8.755 | 813,000 |
|
Aug 31, 2026
|
8.680 | 8.905 | 8.540 | 8.805 | 8.805 | 781,500 |
|
Aug 28, 2026
|
9.200 | 9.345 | 8.640 | 8.680 | 8.680 | 2,143,000 |
|
Aug 27, 2026
|
8.460 | 9.080 | 8.460 | 9.050 | 9.050 | 2,187,642 |
|
Aug 26, 2026
|
8.380 | 8.720 | 8.380 | 8.460 | 8.460 | 513,515 |
|
Aug 25, 2026
|
8.360 | 8.405 | 8.170 | 8.380 | 8.380 | 833,000 |
|
Aug 24, 2026
|
8.770 | 8.770 | 8.360 | 8.380 | 8.380 | 1,080,500 |
|
Aug 21, 2026
|
8.490 | 8.965 | 8.400 | 8.770 | 8.770 | 1,860,500 |
|
Aug 20, 2026
|
8.280 | 8.650 | 8.240 | 8.490 | 8.490 | 1,315,700 |
|
Aug 19, 2026
|
8.830 | 8.830 | 8.060 | 8.145 | 8.145 | 2,125,697 |
|
Aug 18, 2026
|
9.320 | 9.320 | 8.770 | 8.950 | 8.950 | 1,673,945 |
|
Aug 17, 2026
|
9.380 | 9.620 | 9.300 | 9.485 | 9.485 | 907,097 |
|
Aug 14, 2026
|
9.465 | 9.725 | 9.250 | 9.330 | 9.330 | 965,000 |
|
Aug 13, 2026
|
9.800 | 10.180 | 9.430 | 9.430 | 9.430 | 1,863,000 |
|
Aug 12, 2026
|
9.600 | 10.180 | 9.580 | 9.630 | 9.630 | 1,570,658 |
|
Aug 11, 2026
|
9.880 | 10.190 | 9.385 | 9.600 | 9.600 | 1,158,000 |
|
Aug 10, 2026
|
9.980 | 10.240 | 9.450 | 9.800 | 9.800 | 2,095,400 |
|
Aug 7, 2026
|
9.300 | 10.380 | 9.180 | 9.800 | 9.800 | 4,363,000 |
|
Aug 6, 2026
|
9.365 | 10.310 | 9.080 | 9.260 | 9.260 | 3,412,466 |
|
Aug 5, 2026
|
8.720 | 9.800 | 8.720 | 9.365 | 9.365 | 3,756,226 |
|
Aug 4, 2026
|
8.550 | 8.815 | 8.485 | 8.675 | 8.675 | 2,447,500 |
|
Aug 3, 2026
|
8.010 | 8.570 | 7.970 | 8.390 | 8.390 | 2,278,200 |
|
Jul 31, 2026
|
7.700 | 8.230 | 7.700 | 8.000 | 8.000 | 2,866,140 |
|
Jul 30, 2026
|
7.830 | 8.000 | 7.400 | 7.400 | 7.400 | 1,679,736 |
|
Jul 29, 2026
|
7.800 | 8.210 | 7.600 | 7.820 | 7.820 | 2,078,550 |
|
Jul 28, 2026
|
8.350 | 8.460 | 7.810 | 7.820 | 7.820 | 2,297,000 |
|
Jul 27, 2026
|
8.180 | 8.680 | 8.000 | 8.490 | 8.490 | 1,256,090 |
|
Jul 24, 2026
|
8.620 | 8.620 | 8.030 | 8.160 | 8.160 | 1,133,030 |
|
Jul 23, 2026
|
8.310 | 8.960 | 8.300 | 8.620 | 8.620 | 1,220,660 |
|
Jul 22, 2026
|
8.980 | 9.260 | 8.280 | 8.300 | 8.300 | 2,070,260 |
|
Jul 21, 2026
|
8.100 | 8.880 | 7.900 | 8.880 | 8.880 | 3,266,990 |
|
Jul 20, 2026
|
8.080 | 8.400 | 8.000 | 8.060 | 8.060 | 1,744,236 |
|
Jul 17, 2026
|
9.810 | 9.810 | 8.040 | 8.080 | 8.080 | 3,767,110 |
|
Jul 16, 2026
|
9.210 | 9.980 | 9.210 | 9.810 | 9.810 | 1,834,360 |
|
Jul 15, 2026
|
8.900 | 9.530 | 8.890 | 9.210 | 9.210 | 1,921,180 |
|
Jul 14, 2026
|
9.000 | 9.000 | 8.450 | 8.840 | 8.840 | 2,467,392 |
|
Jul 13, 2026
|
10.150 | 10.200 | 9.020 | 9.080 | 9.080 | 3,544,670 |
|
Jul 10, 2026
|
10.880 | 10.880 | 10.030 | 10.080 | 10.080 | 1,613,720 |
|
Jul 9, 2026
|
11.030 | 11.460 | 10.420 | 10.640 | 10.640 | 2,222,500 |
|
Jul 8, 2026
|
10.190 | 11.110 | 10.030 | 11.030 | 11.030 | 2,307,051 |
|
Jul 7, 2026
|
10.160 | 10.840 | 10.060 | 10.340 | 10.340 | 2,065,446 |
|
Jul 6, 2026
|
10.900 | 10.970 | 9.900 | 10.150 | 10.150 | 2,106,120 |
|
Jul 3, 2026
|
10.050 | 11.300 | 10.040 | 10.900 | 10.900 | 3,792,137 |
|
Jul 2, 2026
|
12.000 | 12.000 | 10.020 | 10.120 | 10.120 | 4,441,415 |
|
Jun 30, 2026
|
11.700 | 11.800 | 11.000 | 11.550 | 11.550 | 2,316,260 |
|
Jun 29, 2026
|
11.200 | 11.890 | 11.200 | 11.700 | 11.700 | 2,289,245 |
|
Jun 26, 2026
|
11.900 | 11.900 | 11.040 | 11.210 | 11.210 | 2,983,099 |
|
Jun 25, 2026
|
12.250 | 12.250 | 11.580 | 12.000 | 12.000 | 2,639,378 |
|
Jun 24, 2026
|
12.280 | 12.680 | 11.900 | 12.250 | 12.250 | 2,545,348 |
|
Jun 23, 2026
|
13.020 | 13.200 | 12.050 | 12.300 | 12.300 | 4,412,107 |
|
Jun 22, 2026
|
14.200 | 14.380 | 13.000 | 13.260 | 13.260 | 4,515,365 |
|
Jun 18, 2026
|
13.770 | 14.360 | 13.350 | 14.200 | 14.200 | 3,029,380 |
|
Jun 17, 2026
|
14.680 | 14.680 | 13.700 | 13.750 | 13.750 | 3,990,211 |
|
Jun 16, 2026
|
15.480 | 15.560 | 14.600 | 14.800 | 14.800 | 1,714,141 |
|
Jun 15, 2026
|
15.000 | 15.800 | 14.770 | 15.480 | 15.480 | 3,116,175 |
|
Jun 12, 2026
|
15.100 | 15.460 | 14.350 | 14.600 | 14.600 | 2,631,759 |
|
Jun 11, 2026
|
14.820 | 15.080 | 14.300 | 14.750 | 14.750 | 2,282,150 |
|
Jun 10, 2026
|
15.600 | 15.800 | 14.430 | 14.920 | 14.920 | 3,573,240 |
|
Jun 9, 2026
|
15.500 | 16.210 | 15.260 | 15.670 | 15.670 | 3,843,938 |
|
Jun 8, 2026
|
16.510 | 16.800 | 14.710 | 15.100 | 15.100 | 9,308,907 |
|
Jun 5, 2026
|
17.980 | 18.280 | 17.170 | 17.200 | 17.200 | 3,895,740 |
|
Jun 4, 2026
|
19.270 | 19.270 | 17.900 | 17.980 | 17.980 | 4,372,500 |
|
Jun 3, 2026
|
19.560 | 20.380 | 19.030 | 19.520 | 19.520 | 4,117,750 |
|
Jun 2, 2026
|
18.750 | 20.100 | 18.170 | 19.560 | 19.560 | 5,010,300 |
|
Jun 1, 2026
|
19.500 | 19.970 | 18.500 | 18.750 | 18.750 | 4,744,244 |
|
May 29, 2026
|
20.340 | 21.560 | 18.600 | 18.860 | 18.860 | 7,518,756 |
|
May 28, 2026
|
22.080 | 22.440 | 20.200 | 20.340 | 20.340 | 8,125,868 |
|
May 27, 2026
|
19.400 | 23.500 | 19.220 | 22.340 | 22.340 | 23,666,225 |
|
May 26, 2026
|
17.500 | 19.630 | 17.100 | 19.080 | 19.080 | 8,243,918 |
|
May 22, 2026
|
17.340 | 19.660 | 16.800 | 18.850 | 18.850 | 9,968,897 |
|
May 21, 2026
|
19.900 | 20.260 | 17.100 | 17.260 | 17.260 | 6,469,010 |
|
May 20, 2026
|
18.860 | 19.960 | 17.580 | 19.150 | 19.150 | 9,058,110 |
|
May 19, 2026
|
19.600 | 21.080 | 18.300 | 18.510 | 18.510 | 8,438,085 |
|
May 18, 2026
|
19.770 | 20.300 | 18.720 | 19.350 | 19.350 | 7,547,347 |
|
May 15, 2026
|
21.600 | 21.600 | 19.560 | 19.800 | 19.800 | 7,799,273 |
|
May 14, 2026
|
22.560 | 22.900 | 21.480 | 21.480 | 21.480 | 7,043,724 |
|
May 13, 2026
|
22.700 | 22.700 | 21.300 | 22.180 | 22.180 | 9,576,459 |
|
May 12, 2026
|
24.600 | 24.860 | 22.440 | 22.700 | 22.700 | 8,451,067 |
|
May 11, 2026
|
25.580 | 25.660 | 24.160 | 24.340 | 24.340 | 5,282,202 |
|
May 8, 2026
|
25.600 | 26.420 | 24.600 | 24.900 | 24.900 | 9,237,681 |
|
May 7, 2026
|
24.600 | 26.540 | 24.040 | 25.560 | 25.560 | 13,527,047 |
|
May 6, 2026
|
25.380 | 25.460 | 23.540 | 24.320 | 24.320 | 9,340,778 |
|
May 5, 2026
|
27.000 | 27.000 | 24.320 | 24.680 | 24.680 | 14,379,885 |
|
May 4, 2026
|
23.500 | 27.700 | 23.300 | 27.000 | 27.000 | 29,894,210 |
|
Apr 30, 2026
|
23.500 | 24.500 | 22.100 | 22.760 | 22.760 | 9,948,167 |
|
Apr 29, 2026
|
25.000 | 25.900 | 23.000 | 23.220 | 23.220 | 14,778,027 |
|
Apr 28, 2026
|
24.000 | 29.120 | 22.500 | 25.000 | 25.000 | 39,411,230 |
|
Apr 27, 2026
|
29.060 | 29.200 | 24.060 | 24.560 | 24.560 | 22,860,446 |
|
Apr 24, 2026
|
30.800 | 32.880 | 27.000 | 28.480 | 28.480 | 26,670,134 |
|
Apr 23, 2026
|
38.080 | 39.900 | 30.300 | 30.380 | 30.380 | 32,097,786 |
|
Apr 22, 2026
|
39.680 | 40.000 | 36.780 | 37.400 | 37.400 | 18,766,041 |
|
Apr 21, 2026
|
37.000 | 48.500 | 32.280 | 38.800 | 38.800 | 87,816,145 |
|
Apr 20, 2026
|
19.460 | 39.500 | 18.660 | 37.440 | 37.440 | 134,303,615 |
|
Apr 17, 2026
|
20.700 | 21.860 | 16.500 | 18.600 | 18.600 | 134,488,211 |
