MOS House Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.050 | 2.220 | 2.050 | 2.215 | 2.215 | 320,000 |
| 2026-10-15 | 1.750 | 1.950 | 1.750 | 1.950 | 1.950 | 120,000 |
| 2026-10-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 40,000 |
| 2026-10-13 | 1.360 | 1.750 | 1.360 | 1.750 | 1.750 | 168,000 |
| 2026-10-12 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2026-10-09 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2026-10-08 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 20,000 |
| 2026-10-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400,000 |
| 2026-10-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-10-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-10-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100,000 |
| 2026-09-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20,000 |
| 2026-09-29 | 1.320 | 1.370 | 1.300 | 1.370 | 1.370 | 140,000 |
| 2026-09-28 | 1.385 | 1.420 | 1.385 | 1.395 | 1.395 | 280,000 |
| 2026-09-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-09-24 | 1.375 | 1.380 | 1.375 | 1.380 | 1.380 | 80,000 |
| 2026-09-23 | 1.375 | 1.390 | 1.345 | 1.390 | 1.390 | 780,000 |
| 2026-09-22 | 1.400 | 1.540 | 1.360 | 1.400 | 1.400 | 980,000 |
| 2026-09-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 60,000 |
| 2026-09-18 | 1.375 | 1.380 | 1.375 | 1.375 | 1.375 | 100,000 |
| 2026-09-17 | 1.335 | 1.405 | 1.335 | 1.380 | 1.380 | 320,000 |
| 2026-09-16 | 1.280 | 1.415 | 1.280 | 1.380 | 1.380 | 580,000 |
| 2026-09-15 | 1.340 | 1.470 | 1.310 | 1.320 | 1.320 | 480,000 |
| 2026-09-14 | 1.350 | 1.355 | 1.300 | 1.340 | 1.340 | 260,000 |
| 2026-09-11 | 1.355 | 1.415 | 1.355 | 1.380 | 1.380 | 240,000 |
| 2026-09-10 | 1.345 | 1.420 | 1.345 | 1.360 | 1.360 | 120,000 |
| 2026-09-09 | 1.445 | 1.450 | 1.300 | 1.355 | 1.355 | 448,000 |
| 2026-09-08 | 1.500 | 1.595 | 1.200 | 1.395 | 1.395 | 940,000 |
| 2026-09-07 | 1.605 | 1.605 | 1.600 | 1.605 | 1.605 | 100,000 |
| 2026-09-04 | 1.700 | 1.935 | 1.700 | 1.700 | 1.700 | 60,000 |
| 2026-09-03 | 2.160 | 2.160 | 1.700 | 1.700 | 1.700 | 940,000 |
| 2026-09-02 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 20,000 |
| 2026-09-01 | 1.955 | 2.070 | 1.955 | 1.990 | 1.990 | 100,000 |
| 2026-08-31 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 120,000 |
| 2026-08-28 | 1.760 | 1.770 | 1.660 | 1.660 | 1.660 | 260,000 |
| 2026-08-27 | 1.690 | 1.780 | 1.630 | 1.650 | 1.650 | 300,000 |
| 2026-08-26 | 1.640 | 1.760 | 1.630 | 1.640 | 1.640 | 20,000 |
| 2026-08-25 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 160,000 |
| 2026-08-24 | 1.605 | 1.630 | 1.605 | 1.630 | 1.630 | 0 |
| 2026-08-21 | 1.605 | 1.630 | 1.605 | 1.630 | 1.630 | 20,000 |
| 2026-08-20 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 20,000 |
| 2026-08-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20,000 |
| 2026-08-18 | 1.605 | 1.605 | 1.590 | 1.600 | 1.600 | 460,000 |
| 2026-08-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-08-14 | 1.700 | 1.720 | 1.660 | 1.720 | 1.720 | 200,000 |
| 2026-08-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-08-12 | 1.580 | 1.660 | 1.580 | 1.660 | 1.660 | 80,000 |
| 2026-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 60,000 |
| 2026-08-10 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 80,000 |
| 2026-08-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2026-08-06 | 1.605 | 1.620 | 1.600 | 1.620 | 1.620 | 220,000 |
| 2026-08-05 | 1.560 | 1.660 | 1.530 | 1.660 | 1.660 | 120,000 |
| 2026-08-04 | 1.620 | 1.620 | 1.555 | 1.555 | 1.555 | 80,000 |
| 2026-08-03 | 1.510 | 1.565 | 1.420 | 1.565 | 1.565 | 80,000 |
| 2026-07-31 | 1.530 | 1.650 | 1.530 | 1.560 | 1.560 | 300,000 |
| 2026-07-30 | 1.380 | 1.650 | 1.280 | 1.530 | 1.530 | 1,420,000 |
| 2026-07-29 | 1.800 | 1.800 | 1.360 | 1.380 | 1.380 | 3,990,000 |
| 2026-07-28 | 2.030 | 2.060 | 1.920 | 1.960 | 1.960 | 862,000 |
| 2026-07-27 | 1.850 | 2.060 | 1.850 | 2.010 | 2.010 | 340,000 |
| 2026-07-24 | 2.090 | 2.100 | 1.970 | 2.010 | 2.010 | 460,000 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.