MOS House Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.350	0.350	0.345	0.345	0.345	208,000
2024-08-06	0.335	0.335	0.335	0.335	0.335	0
2024-08-05	0.305	0.345	0.305	0.335	0.335	100,000
2024-08-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-01	0.330	0.330	0.330	0.330	0.330	0
2024-07-31	0.315	0.330	0.315	0.330	0.330	3,120,000
2024-07-30	0.305	0.405	0.305	0.315	0.315	1,960,000
2024-07-29	0.290	0.305	0.290	0.295	0.295	60,000
2024-07-26	0.300	0.300	0.300	0.300	0.300	20,000
2024-07-25	0.325	0.335	0.300	0.305	0.305	1,060,000
2024-07-24	0.300	0.325	0.295	0.320	0.320	216,800
2024-07-23	0.325	0.325	0.325	0.325	0.325	0
2024-07-22	0.310	0.335	0.310	0.330	0.330	100,000
2024-07-19	0.335	0.335	0.335	0.335	0.335	100,000
2024-07-18	0.305	0.330	0.265	0.325	0.325	2,200,000
2024-07-17	0.330	0.330	0.330	0.330	0.330	0
2024-07-16	0.335	0.335	0.335	0.335	0.335	0
2024-07-15	0.335	0.335	0.335	0.335	0.335	0
2024-07-12	0.335	0.335	0.335	0.335	0.335	0
2024-07-11	0.315	0.345	0.315	0.335	0.335	1,780,000
2024-07-10	0.315	0.315	0.315	0.315	0.315	0
2024-07-09	0.310	0.380	0.310	0.315	0.315	380,000
2024-07-08	0.315	0.340	0.315	0.320	0.320	220,000
2024-07-05	0.345	0.345	0.345	0.345	0.345	240,000
2024-07-04	0.325	0.325	0.325	0.325	0.325	0
2024-07-03	0.325	0.325	0.325	0.325	0.325	0
2024-07-02	0.325	0.325	0.325	0.325	0.325	220,000
2024-06-28	0.325	0.325	0.325	0.325	0.325	0
2024-06-27	0.320	0.325	0.320	0.325	0.325	20,000
2024-06-26	0.350	0.350	0.350	0.350	0.350	6,000
2024-06-25	0.360	0.360	0.360	0.360	0.360	0
2024-06-24	0.355	0.360	0.355	0.360	0.360	440,000
2024-06-21	0.360	0.360	0.360	0.360	0.360	0
2024-06-20	0.360	0.360	0.325	0.360	0.360	80,000
2024-06-19	0.360	0.440	0.360	0.360	0.360	3,000,000
2024-06-18	0.300	0.365	0.295	0.335	0.335	2,640,000
2024-06-17	0.315	0.315	0.315	0.315	0.315	0
2024-06-14	0.315	0.315	0.315	0.315	0.315	0
2024-06-13	0.315	0.315	0.315	0.315	0.315	0
2024-06-12	0.315	0.315	0.315	0.315	0.315	0
2024-06-11	0.315	0.315	0.315	0.315	0.315	0
2024-06-07	0.315	0.315	0.315	0.315	0.315	0
2024-06-06	0.315	0.315	0.315	0.315	0.315	0
2024-06-05	0.315	0.315	0.315	0.315	0.315	0
2024-06-04	0.315	0.315	0.315	0.315	0.315	0
2024-06-03	0.315	0.315	0.315	0.315	0.315	0
2024-05-31	0.345	0.365	0.290	0.315	0.315	2,696,000
2024-05-30	0.290	0.345	0.275	0.325	0.325	2,290,000
2024-05-29	0.310	0.310	0.310	0.310	0.310	0
2024-05-28	0.310	0.310	0.310	0.310	0.310	0
2024-05-27	0.310	0.310	0.310	0.310	0.310	0
2024-05-24	0.310	0.310	0.310	0.310	0.310	0
2024-05-23	0.310	0.310	0.310	0.310	0.310	24,000
2024-05-22	0.320	0.320	0.320	0.320	0.320	0
2024-05-21	0.320	0.360	0.315	0.320	0.320	208,000
2024-05-20	0.330	0.510	0.310	0.350	0.350	2,396,000
2024-05-17	0.270	0.330	0.265	0.320	0.320	1,702,000
2024-05-16	0.280	0.285	0.280	0.285	0.285	60,000
2024-05-14	0.290	0.290	0.290	0.290	0.290	0
2024-05-13	0.290	0.290	0.290	0.290	0.290	2,000

← NewerPage 10 of 20 · 1,167 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.