MOS House Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.315	0.315	0.315	0.315	0.315	0
2024-02-07	0.315	0.315	0.315	0.315	0.315	0
2024-02-06	0.315	0.315	0.315	0.315	0.315	0
2024-02-05	0.315	0.315	0.315	0.315	0.315	0
2024-02-02	0.315	0.315	0.315	0.315	0.315	0
2024-02-01	0.315	0.315	0.315	0.315	0.315	0
2024-01-31	0.315	0.315	0.315	0.315	0.315	0
2024-01-30	0.315	0.315	0.315	0.315	0.315	0
2024-01-29	0.315	0.315	0.315	0.315	0.315	0
2024-01-26	0.315	0.315	0.315	0.315	0.315	0
2024-01-25	0.315	0.315	0.315	0.315	0.315	34,000
2024-01-24	0.315	0.315	0.315	0.315	0.315	0
2024-01-23	0.320	0.320	0.320	0.320	0.320	0
2024-01-22	0.330	0.330	0.330	0.330	0.330	0
2024-01-19	0.330	0.330	0.330	0.330	0.330	0
2024-01-18	0.330	0.330	0.330	0.330	0.330	0
2024-01-17	0.330	0.330	0.330	0.330	0.330	0
2024-01-16	0.330	0.330	0.330	0.330	0.330	0
2024-01-15	0.330	0.330	0.330	0.330	0.330	0
2024-01-12	0.330	0.330	0.330	0.330	0.330	20,000
2024-01-11	0.305	0.305	0.305	0.305	0.305	0
2024-01-10	0.310	0.320	0.310	0.320	0.320	120,000
2024-01-09	0.340	0.340	0.340	0.340	0.340	0
2024-01-08	0.340	0.340	0.340	0.340	0.340	0
2024-01-05	0.340	0.340	0.340	0.340	0.340	0
2024-01-04	0.340	0.340	0.340	0.340	0.340	0
2024-01-03	0.340	0.340	0.340	0.340	0.340	0
2024-01-02	0.340	0.340	0.340	0.340	0.340	0
2023-12-29	0.340	0.340	0.340	0.340	0.340	80,000
2023-12-28	0.360	0.360	0.340	0.340	0.340	180,000
2023-12-27	0.365	0.365	0.365	0.365	0.365	0
2023-12-22	0.365	0.365	0.365	0.365	0.365	0
2023-12-21	0.360	0.360	0.360	0.360	0.360	0
2023-12-20	0.360	0.360	0.360	0.360	0.360	0
2023-12-19	0.360	0.360	0.360	0.360	0.360	120,000
2023-12-18	0.375	0.375	0.375	0.375	0.375	0
2023-12-15	0.375	0.375	0.375	0.375	0.375	0
2023-12-14	0.350	0.375	0.350	0.375	0.375	40,000
2023-12-13	0.375	0.375	0.375	0.375	0.375	0
2023-12-12	0.375	0.375	0.375	0.375	0.375	0
2023-12-11	0.380	0.380	0.375	0.375	0.375	140,000
2023-12-08	0.370	0.370	0.370	0.370	0.370	60,000
2023-12-07	0.370	0.370	0.370	0.370	0.370	0
2023-12-06	0.370	0.370	0.370	0.370	0.370	0
2023-12-05	0.360	0.370	0.360	0.370	0.370	60,000
2023-12-04	0.385	0.385	0.385	0.385	0.385	20,000
2023-12-01	0.365	0.365	0.365	0.365	0.365	0
2023-11-30	0.395	0.395	0.365	0.365	0.365	80,000
2023-11-29	0.355	0.355	0.355	0.355	0.355	0
2023-11-28	0.350	0.350	0.350	0.350	0.350	0
2023-11-27	0.340	0.350	0.340	0.350	0.350	40,000
2023-11-24	0.360	0.360	0.360	0.360	0.360	0
2023-11-23	0.360	0.360	0.360	0.360	0.360	0
2023-11-22	0.360	0.360	0.360	0.360	0.360	0
2023-11-21	0.360	0.360	0.360	0.360	0.360	54,000
2023-11-20	0.360	0.360	0.360	0.360	0.360	0
2023-11-17	0.360	0.360	0.360	0.360	0.360	0
2023-11-16	0.360	0.360	0.360	0.360	0.360	0
2023-11-15	0.360	0.360	0.360	0.360	0.360	0
2023-11-14	0.360	0.360	0.360	0.360	0.360	100,000

← NewerPage 12 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.