Manycore Tech Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00068  2026-04-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 11.55 11.55 11.60 11.00 11.80 2,316,260 26,453,622 11.421 11.55 11.55 11.60 11.00 11.80 2,316,260 11.421 -1.28%
2026-06-29 0 11.70 11.68 11.70 11.20 11.89 2,289,245 26,585,707 11.613 11.70 11.68 11.70 11.20 11.89 2,289,245 11.613 4.37%
2026-06-26 0 11.21 11.20 11.21 11.04 11.90 2,983,099 33,475,542 11.222 11.21 11.20 11.21 11.04 11.90 2,983,099 11.222 -6.58%
2026-06-25 0 12.00 12.00 12.01 11.58 12.25 2,639,378 31,094,296 11.781 12.00 12.00 12.01 11.58 12.25 2,639,378 11.781 -2.04%
2026-06-24 0 12.25 12.21 12.25 11.90 12.68 2,545,348 31,012,560 12.184 12.25 12.21 12.25 11.90 12.68 2,545,348 12.184 -0.41%
2026-06-23 0 12.30 12.29 12.30 12.05 13.20 4,412,107 54,686,259 12.395 12.30 12.29 12.30 12.05 13.20 4,412,107 12.395 -7.24%
2026-06-22 0 13.26 13.25 13.27 13.00 14.38 4,515,365 60,896,584 13.487 13.26 13.25 13.27 13.00 14.38 4,515,365 13.487 -6.62%
2026-06-18 0 14.20 14.09 14.20 13.35 14.36 3,029,380 42,398,652 13.996 14.20 14.09 14.20 13.35 14.36 3,029,380 13.996 3.27%
2026-06-17 0 13.75 13.75 13.79 13.70 14.68 3,990,211 55,868,505 14.001 13.75 13.75 13.79 13.70 14.68 3,990,211 14.001 -7.09%
2026-06-16 0 14.80 14.64 14.80 14.60 15.56 1,714,141 25,284,255 14.750 14.80 14.64 14.80 14.60 15.56 1,714,141 14.750 -4.39%
2026-06-15 0 15.48 15.48 15.50 14.77 15.80 3,116,175 47,721,276 15.314 15.48 15.48 15.50 14.77 15.80 3,116,175 15.314 6.03%
2026-06-12 0 14.60 14.60 14.61 14.35 15.46 2,631,759 39,239,033 14.910 14.60 14.60 14.61 14.35 15.46 2,631,759 14.910 -1.02%
2026-06-11 0 14.75 14.73 14.76 14.30 15.08 2,282,150 33,273,492 14.580 14.75 14.73 14.76 14.30 15.08 2,282,150 14.580 -1.14%
2026-06-10 0 14.92 14.91 14.94 14.43 15.80 3,573,240 53,283,908 14.912 14.92 14.91 14.94 14.43 15.80 3,573,240 14.912 -4.79%
2026-06-09 0 15.67 15.67 15.70 15.26 16.21 3,843,938 60,802,718 15.818 15.67 15.67 15.70 15.26 16.21 3,843,938 15.818 3.77%
2026-06-08 0 15.10 15.10 15.15 14.71 16.80 9,308,907 143,497,500 15.415 15.10 15.10 15.15 14.71 16.80 9,308,907 15.415 -12.21%
2026-06-05 0 17.20 17.20 17.21 17.17 18.28 3,895,740 68,358,048 17.547 17.20 17.20 17.21 17.17 18.28 3,895,740 17.547 -4.34%
2026-06-04 0 17.98 17.98 17.99 17.90 19.27 4,372,500 80,612,692 18.436 17.98 17.98 17.99 17.90 19.27 4,372,500 18.436 -7.89%
2026-06-03 0 19.52 19.45 19.52 19.03 20.38 4,117,750 81,193,198 19.718 19.52 19.45 19.52 19.03 20.38 4,117,750 19.718 -0.20%
2026-06-02 0 19.56 19.56 19.59 18.17 20.10 5,010,300 96,723,634 19.305 19.56 19.56 19.59 18.17 20.10 5,010,300 19.305 4.32%
2026-06-01 0 18.75 18.74 18.84 18.50 19.97 4,744,244 90,699,867 19.118 18.75 18.74 18.84 18.50 19.97 4,744,244 19.118 -0.58%
2026-05-29 0 18.86 18.86 18.88 18.60 21.56 7,518,756 148,043,647 19.690 18.86 18.86 18.88 18.60 21.56 7,518,756 19.690 -7.28%
2026-05-28 0 20.34 20.32 20.36 20.20 22.44 8,125,868 171,476,274 21.103 20.34 20.32 20.36 20.20 22.44 8,125,868 21.103 -8.95%
2026-05-27 0 22.34 22.32 22.34 19.22 23.50 23,666,225 524,506,774 22.163 22.34 22.32 22.34 19.22 23.50 23,666,225 22.163 17.09%
2026-05-26 0 19.08 19.06 19.08 17.10 19.63 8,243,918 152,777,906 18.532 19.08 19.06 19.08 17.10 19.63 8,243,918 18.532 1.22%
2026-05-22 0 18.85 18.85 18.88 16.80 19.66 9,968,897 183,179,825 18.375 18.85 18.85 18.88 16.80 19.66 9,968,897 18.375 9.21%
2026-05-21 0 17.26 17.26 17.27 17.10 20.26 6,469,010 117,906,442 18.226 17.26 17.26 17.27 17.10 20.26 6,469,010 18.226 -9.87%
2026-05-20 0 19.15 19.14 19.15 17.58 19.96 9,058,110 171,203,940 18.901 19.15 19.14 19.15 17.58 19.96 9,058,110 18.901 3.46%
2026-05-19 0 18.51 18.51 18.58 18.30 21.08 8,438,085 164,527,222 19.498 18.51 18.51 18.58 18.30 21.08 8,438,085 19.498 -4.34%
2026-05-18 0 19.35 19.34 19.35 18.72 20.30 7,547,347 144,526,146 19.149 19.35 19.34 19.35 18.72 20.30 7,547,347 19.149 -2.27%
2026-05-15 0 19.80 19.80 19.92 19.56 21.60 7,799,273 155,956,924 19.996 19.80 19.80 19.92 19.56 21.60 7,799,273 19.996 -7.82%
2026-05-14 0 21.48 21.48 21.50 21.48 22.90 7,043,724 152,312,119 21.624 21.48 21.48 21.50 21.48 22.90 7,043,724 21.624 -3.16%
2026-05-13 0 22.18 22.16 22.18 21.30 22.70 9,576,459 209,558,101 21.883 22.18 22.16 22.18 21.30 22.70 9,576,459 21.883 -2.29%
2026-05-12 0 22.70 22.70 22.76 22.44 24.86 8,451,067 194,806,986 23.051 22.70 22.70 22.76 22.44 24.86 8,451,067 23.051 -6.74%
2026-05-11 0 24.34 24.30 24.34 24.16 25.66 5,282,202 129,758,945 24.565 24.34 24.30 24.34 24.16 25.66 5,282,202 24.565 -2.25%
2026-05-08 0 24.90 24.90 24.94 24.60 26.42 9,237,681 234,711,856 25.408 24.90 24.90 24.94 24.60 26.42 9,237,681 25.408 -2.58%
2026-05-07 0 25.56 25.54 25.56 24.04 26.54 13,527,047 340,294,899 25.157 25.56 25.54 25.56 24.04 26.54 13,527,047 25.157 5.10%
2026-05-06 0 24.32 24.30 24.32 23.54 25.46 9,340,778 224,452,404 24.029 24.32 24.30 24.32 23.54 25.46 9,340,778 24.029 -1.46%
2026-05-05 0 24.68 24.68 24.70 24.32 27.00 14,379,885 363,510,597 25.279 24.68 24.68 24.70 24.32 27.00 14,379,885 25.279 -8.59%
2026-05-04 0 27.00 26.90 27.02 23.30 27.70 29,894,210 783,881,394 26.222 27.00 26.90 27.02 23.30 27.70 29,894,210 26.222 18.63%
2026-04-30 0 22.76 22.76 22.80 22.10 24.50 9,948,167 226,415,391 22.760 22.76 22.76 22.80 22.10 24.50 9,948,167 22.760 -1.98%
2026-04-29 0 23.22 23.22 23.24 23.00 25.90 14,778,027 352,640,035 23.862 23.22 23.22 23.24 23.00 25.90 14,778,027 23.862 -7.12%
2026-04-28 0 25.00 24.92 25.00 22.50 29.12 39,411,230 1,021,557,413 25.920 25.00 24.92 25.00 22.50 29.12 39,411,230 25.920 1.79%
2026-04-27 0 24.56 24.56 24.58 24.06 29.20 22,860,446 586,320,613 25.648 24.56 24.56 24.58 24.06 29.20 22,860,446 25.648 -13.76%
2026-04-24 0 28.48 28.42 28.48 27.00 32.88 26,670,134 784,018,632 29.397 28.48 28.42 28.48 27.00 32.88 26,670,134 29.397 -6.25%
2026-04-23 0 30.38 30.36 30.38 30.30 39.90 32,097,786 1,091,136,740 33.994 30.38 30.36 30.38 30.30 39.90 32,097,786 33.994 -18.77%
2026-04-22 0 37.40 37.40 37.42 36.78 40.00 18,766,041 714,280,175 38.062 37.40 37.40 37.42 36.78 40.00 18,766,041 38.062 -3.61%
2026-04-21 0 38.80 38.80 38.82 32.28 48.50 87,816,145 3,467,606,314 39.487 38.80 38.80 38.82 32.28 48.50 87,816,145 39.487 3.63%
2026-04-20 0 37.44 37.42 37.44 18.66 39.50 134,303,615 3,976,138,441 29.606 37.44 37.42 37.44 18.66 39.50 134,303,615 29.606 101.29%
2026-04-17 0 18.60 18.60 18.65 16.50 21.86 134,488,211 2,590,288,993 19.260 18.60 18.60 18.65 16.50 21.86 134,488,211 19.260

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top